Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.815 | 10.42 | 9.815 | 10.18 | 18,335,278 | +0.08(+0.81%) |
Feb 26, 2009 | 10.06 | 10.17 | 9.885 | 10.10 | 13,494,638 | +0.23(+2.31%) |
Feb 25, 2009 | 9.715 | 10.10 | 9.464 | 9.867 | 13,725,168 | +0.15(+1.50%) |
Feb 24, 2009 | 9.452 | 9.721 | 9.236 | 9.721 | 11,759,457 | +0.45(+4.85%) |
Feb 23, 2009 | 9.435 | 9.639 | 9.271 | 9.271 | 10,276,923 | -0.18(-1.92%) |
Feb 20, 2009 | 9.335 | 9.540 | 9.125 | 9.452 | 17,225,402 | +0.05(+0.56%) |
Feb 19, 2009 | 9.715 | 9.821 | 9.400 | 9.400 | 7,395,329 | -0.29(-3.02%) |
Feb 18, 2009 | 9.704 | 9.879 | 9.505 | 9.692 | 8,112,894 | +0.03(+0.30%) |
Feb 17, 2009 | 9.850 | 9.908 | 9.657 | 9.663 | 8,639,853 | -0.33(-3.28%) |
Feb 13, 2009 | 10.10 | 10.20 | 9.628 | 9.990 | 8,629,387 | -0.12(-1.21%) |
Feb 12, 2009 | 9.786 | 10.16 | 9.762 | 10.11 | 10,372,837 | -0.08(-0.75%) |
Feb 11, 2009 | 9.961 | 10.21 | 9.938 | 10.19 | 6,621,591 | +0.27(+2.71%) |
Feb 10, 2009 | 10.19 | 10.35 | 9.908 | 9.920 | 16,797,846 | -0.43(-4.12%) |
Feb 09, 2009 | 10.11 | 10.39 | 10.04 | 10.35 | 6,474,539 | +0.06(+0.63%) |
Feb 06, 2009 | 10.01 | 10.29 | 9.984 | 10.28 | 8,850,340 | +0.32(+3.17%) |
Feb 05, 2009 | 9.973 | 10.18 | 9.692 | 9.967 | 10,193,041 | +0.17(+1.73%) |
Feb 04, 2009 | 9.914 | 10.08 | 9.698 | 9.797 | 9,725,801 | +0.01(+0.06%) |
Feb 03, 2009 | 9.762 | 9.908 | 9.604 | 9.791 | 6,222,885 | +0.03(+0.30%) |
Feb 02, 2009 | 9.447 | 9.791 | 9.382 | 9.762 | 6,452,659 | +0.20(+2.08%) |
Jan 30, 2009 | 9.908 | 9.914 | 9.476 | 9.563 | 8,541,969 | -0.09(-0.91%) |
Jan 29, 2009 | 10.09 | 10.14 | 9.639 | 9.651 | 7,344,438 | -0.49(-4.84%) |
Jan 28, 2009 | 10.45 | 10.45 | 9.926 | 10.14 | 11,794,399 | -0.09(-0.91%) |
Jan 27, 2009 | 9.990 | 10.26 | 9.826 | 10.24 | 8,206,376 | +0.32(+3.24%) |
Jan 26, 2009 | 10.01 | 10.38 | 9.914 | 9.914 | 10,345,863 | -0.23(-2.25%) |
Jan 23, 2009 | 9.429 | 10.30 | 9.359 | 10.14 | 12,394,118 | +0.57(+5.99%) |
Jan 22, 2009 | 9.815 | 9.955 | 9.423 | 9.569 | 9,488,310 | -0.44(-4.44%) |
Jan 21, 2009 | 9.493 | 10.01 | 9.359 | 10.01 | 12,502,764 | +0.62(+6.60%) |
Jan 20, 2009 | 9.815 | 9.961 | 9.365 | 9.394 | 13,219,376 | -0.44(-4.52%) |
Jan 16, 2009 | 9.826 | 9.967 | 9.534 | 9.838 | 10,762,062 | +0.11(+1.08%) |
Jan 15, 2009 | 9.470 | 9.914 | 9.353 | 9.733 | 9,669,478 | +0.28(+2.97%) |
Jan 14, 2009 | 9.470 | 9.628 | 9.411 | 9.452 | 5,643,718 | -0.29(-2.94%) |
Jan 13, 2009 | 9.499 | 9.780 | 9.482 | 9.739 | 4,325,492 | +0.21(+2.21%) |
Jan 12, 2009 | 9.745 | 9.826 | 9.499 | 9.528 | 5,831,950 | -0.16(-1.63%) |
Jan 09, 2009 | 9.955 | 10.17 | 9.686 | 9.686 | 7,425,396 | -0.43(-4.28%) |
Jan 08, 2009 | 9.862 | 10.12 | 9.856 | 10.12 | 4,916,158 | +0.25(+2.55%) |
Jan 07, 2009 | 9.891 | 10.14 | 9.862 | 9.867 | 6,052,053 | -0.11(-1.06%) |
Jan 06, 2009 | 10.15 | 10.31 | 9.879 | 9.973 | 5,548,255 | -0.13(-1.27%) |
Jan 05, 2009 | 10.28 | 10.37 | 10.05 | 10.10 | 5,690,177 | -0.30(-2.87%) |
Jan 02, 2009 | 10.20 | 10.52 | 10.18 | 10.40 | 5,541,655 | -0.02(-0.22%) |
Dec 31, 2008 | 10.03 | 10.46 | 10.03 | 10.42 | 5,621,200 | +0.15(+1.42%) |
Dec 30, 2008 | 10.19 | 10.31 | 10.08 | 10.28 | 3,055,751 | +0.20(+1.97%) |
Dec 29, 2008 | 10.04 | 10.15 | 10.00 | 10.08 | 3,821,915 | -0.04(-0.41%) |
Dec 26, 2008 | 10.11 | 10.15 | 9.996 | 10.12 | 1,649,893 | -0.01(-0.06%) |
Dec 24, 2008 | 9.996 | 10.14 | 9.984 | 10.12 | 1,545,442 | +0.18(+1.76%) |
Dec 23, 2008 | 10.22 | 10.29 | 9.911 | 9.949 | 5,903,892 | -0.14(-1.39%) |
Dec 22, 2008 | 10.21 | 10.44 | 10.00 | 10.09 | 6,731,618 | -0.14(-1.37%) |
Dec 19, 2008 | 10.29 | 10.70 | 10.18 | 10.23 | 12,615,956 | +0.08(+0.75%) |
Dec 18, 2008 | 10.44 | 10.55 | 10.05 | 10.15 | 6,885,463 | -0.28(-2.69%) |
Dec 17, 2008 | 10.42 | 10.63 | 10.26 | 10.43 | 4,919,218 | -0.16(-1.54%) |
Dec 16, 2008 | 10.13 | 10.67 | 10.13 | 10.60 | 8,537,608 | +0.53(+5.22%) |
Dec 15, 2008 | 9.908 | 10.22 | 9.791 | 10.07 | 5,886,837 | -0.12(-1.15%) |
Dec 12, 2008 | 9.721 | 10.19 | 9.686 | 10.19 | 6,781,760 | +0.36(+3.69%) |
Dec 11, 2008 | 10.33 | 10.58 | 9.809 | 9.826 | 8,512,260 | -0.67(-6.35%) |
Dec 10, 2008 | 10.52 | 10.70 | 10.30 | 10.49 | 4,421,801 | -0.01(-0.06%) |
Dec 09, 2008 | 10.56 | 10.80 | 10.39 | 10.50 | 7,543,905 | -0.14(-1.32%) |
Dec 08, 2008 | 10.75 | 10.78 | 10.38 | 10.64 | 6,932,133 | -0.10(-0.93%) |
Dec 05, 2008 | 9.914 | 10.74 | 9.914 | 10.74 | 10,309,799 | +0.54(+5.33%) |
Dec 04, 2008 | 10.42 | 10.79 | 10.09 | 10.19 | 11,124,215 | -0.70(-6.39%) |
Dec 03, 2008 | 10.45 | 10.95 | 9.967 | 10.89 | 9,943,176 | +0.37(+3.56%) |
Dec 02, 2008 | 9.938 | 10.52 | 9.750 | 10.52 | 9,324,942 | +0.83(+8.57%) |