Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.666 | 9.784 | 9.429 | 9.548 | 5,034,476 | +0.08(+0.83%) |
Feb 26, 2009 | 9.540 | 9.666 | 9.421 | 9.469 | 7,307,904 | -0.01(-0.08%) |
Feb 25, 2009 | 9.563 | 9.690 | 9.319 | 9.476 | 7,448,293 | -0.10(-1.07%) |
Feb 24, 2009 | 9.469 | 9.626 | 9.421 | 9.579 | 5,529,249 | +0.18(+1.93%) |
Feb 23, 2009 | 9.619 | 9.690 | 9.374 | 9.398 | 4,229,782 | -0.25(-2.62%) |
Feb 20, 2009 | 9.611 | 9.792 | 9.500 | 9.650 | 4,905,929 | +0.12(+1.24%) |
Feb 19, 2009 | 9.942 | 10.06 | 9.532 | 9.532 | 4,318,571 | -0.33(-3.36%) |
Feb 18, 2009 | 9.966 | 10.11 | 9.705 | 9.863 | 4,786,813 | -0.25(-2.50%) |
Feb 17, 2009 | 10.31 | 10.39 | 10.08 | 10.12 | 4,629,982 | -0.49(-4.61%) |
Feb 13, 2009 | 10.55 | 10.81 | 10.25 | 10.60 | 5,187,220 | +0.08(+0.75%) |
Feb 12, 2009 | 10.27 | 10.62 | 10.16 | 10.53 | 5,181,578 | +0.12(+1.14%) |
Feb 11, 2009 | 10.72 | 10.80 | 10.23 | 10.41 | 4,875,032 | -0.07(-0.68%) |
Feb 10, 2009 | 10.90 | 10.94 | 10.48 | 10.48 | 6,049,075 | -0.39(-3.63%) |
Feb 09, 2009 | 10.96 | 11.03 | 10.77 | 10.87 | 4,669,813 | -0.07(-0.65%) |
Feb 06, 2009 | 10.83 | 11.08 | 10.63 | 10.94 | 4,701,175 | +0.17(+1.54%) |
Feb 05, 2009 | 10.10 | 10.82 | 10.10 | 10.78 | 7,611,396 | +0.34(+3.25%) |
Feb 04, 2009 | 10.60 | 10.98 | 10.30 | 10.44 | 4,629,489 | -0.17(-1.56%) |
Feb 03, 2009 | 10.27 | 10.62 | 10.08 | 10.60 | 4,581,271 | +0.39(+3.86%) |
Feb 02, 2009 | 10.30 | 10.44 | 9.938 | 10.21 | 6,979,399 | -0.23(-2.19%) |
Jan 30, 2009 | 9.942 | 10.59 | 9.587 | 10.44 | 10,087,479 | +0.28(+2.80%) |
Jan 29, 2009 | 10.65 | 10.71 | 10.08 | 10.16 | 7,248,351 | -0.54(-5.09%) |
Jan 28, 2009 | 10.42 | 10.78 | 10.38 | 10.70 | 8,664,780 | -0.08(-0.73%) |
Jan 27, 2009 | 10.50 | 10.92 | 10.50 | 10.78 | 6,896,680 | +0.23(+2.17%) |
Jan 26, 2009 | 10.20 | 10.94 | 10.20 | 10.55 | 8,523,046 | +0.34(+3.32%) |
Jan 23, 2009 | 9.208 | 10.37 | 9.153 | 10.21 | 8,810,125 | +0.84(+9.01%) |
Jan 22, 2009 | 9.082 | 9.674 | 8.877 | 9.366 | 6,247,796 | +0.14(+1.54%) |
Jan 21, 2009 | 9.090 | 9.224 | 8.845 | 9.224 | 3,331,034 | +0.24(+2.72%) |
Jan 20, 2009 | 9.398 | 9.776 | 8.979 | 8.979 | 2,867,772 | -0.69(-7.18%) |
Jan 16, 2009 | 9.429 | 9.729 | 9.374 | 9.674 | 5,214,324 | +0.33(+3.55%) |
Jan 15, 2009 | 9.287 | 9.642 | 9.137 | 9.342 | 3,008,012 | +0.04(+0.42%) |
Jan 14, 2009 | 9.469 | 9.548 | 9.279 | 9.303 | 3,679,613 | -0.39(-4.07%) |
Jan 13, 2009 | 9.634 | 9.855 | 9.461 | 9.697 | 4,854,236 | +0.13(+1.40%) |
Jan 12, 2009 | 9.587 | 9.650 | 9.319 | 9.563 | 4,874,774 | -0.02(-0.25%) |
Jan 09, 2009 | 9.713 | 9.721 | 9.398 | 9.587 | 3,023,081 | -0.01(-0.08%) |
Jan 08, 2009 | 9.611 | 9.634 | 9.405 | 9.595 | 5,560,327 | -0.06(-0.57%) |
Jan 07, 2009 | 9.784 | 9.816 | 9.319 | 9.650 | 3,551,556 | -0.36(-3.55%) |
Jan 06, 2009 | 9.476 | 10.05 | 9.192 | 10.01 | 5,664,150 | +0.69(+7.46%) |
Jan 05, 2009 | 9.587 | 9.603 | 9.224 | 9.311 | 3,108,061 | -0.38(-3.91%) |
Jan 02, 2009 | 9.058 | 9.717 | 9.007 | 9.690 | 4,342,877 | +0.68(+7.53%) |
Dec 31, 2008 | 9.058 | 9.090 | 8.822 | 9.011 | 0 | +0.00(+0.00%) |
Dec 30, 2008 | 8.743 | 9.027 | 8.656 | 9.011 | 4,740,771 | +0.35(+4.01%) |
Dec 29, 2008 | 8.845 | 9.074 | 8.522 | 8.664 | 3,392,199 | -0.24(-2.75%) |
Dec 26, 2008 | 9.035 | 9.035 | 8.774 | 8.908 | 961,711 | -0.06(-0.70%) |
Dec 24, 2008 | 8.964 | 9.058 | 8.806 | 8.972 | 958,879 | +0.00(+0.00%) |
Dec 23, 2008 | 9.587 | 9.974 | 8.814 | 8.972 | 2,461,256 | -0.35(-3.73%) |
Dec 22, 2008 | 9.619 | 9.619 | 9.106 | 9.319 | 2,933,387 | -0.39(-4.06%) |
Dec 19, 2008 | 9.579 | 9.855 | 9.295 | 9.713 | 18,659,908 | +0.24(+2.58%) |
Dec 18, 2008 | 9.666 | 9.729 | 9.303 | 9.469 | 3,044,472 | -0.30(-3.07%) |
Dec 17, 2008 | 9.981 | 10.20 | 9.721 | 9.768 | 4,095,157 | -0.39(-3.88%) |
Dec 16, 2008 | 9.390 | 10.22 | 9.287 | 10.16 | 3,717,437 | +0.14(+1.42%) |
Dec 15, 2008 | 10.06 | 10.23 | 9.895 | 10.02 | 3,348,932 | -0.09(-0.94%) |
Dec 12, 2008 | 9.366 | 10.23 | 9.319 | 10.12 | 5,128,373 | +0.61(+6.39%) |
Dec 11, 2008 | 9.058 | 9.721 | 9.058 | 9.508 | 3,148,217 | +0.13(+1.35%) |
Dec 10, 2008 | 9.311 | 9.934 | 9.074 | 9.382 | 4,080,207 | +0.00(+0.00%) |
Dec 09, 2008 | 8.601 | 9.666 | 8.601 | 9.382 | 4,745,256 | +0.62(+7.12%) |
Dec 08, 2008 | 9.003 | 9.003 | 8.490 | 8.758 | 3,756,555 | +0.06(+0.63%) |
Dec 05, 2008 | 9.153 | 9.153 | 8.498 | 8.703 | 3,590,006 | -0.37(-4.09%) |
Dec 04, 2008 | 9.461 | 9.548 | 8.972 | 9.074 | 2,341,595 | -0.41(-4.33%) |
Dec 03, 2008 | 9.303 | 9.713 | 9.003 | 9.484 | 3,411,769 | +0.02(+0.17%) |
Dec 02, 2008 | 9.469 | 9.626 | 9.145 | 9.469 | 3,455,208 | +0.15(+1.61%) |