Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.83 | 11.00 | 10.43 | 10.56 | 0 | -0.29(-2.68%) |
Feb 26, 2009 | 10.94 | 11.05 | 10.56 | 10.85 | 5,088,323 | +0.00(+0.00%) |
Feb 25, 2009 | 10.86 | 11.28 | 10.75 | 10.85 | 4,964,574 | +0.11(+0.98%) |
Feb 24, 2009 | 11.26 | 11.29 | 10.67 | 10.75 | 8,882,877 | -0.61(-5.36%) |
Feb 23, 2009 | 11.36 | 11.68 | 11.24 | 11.36 | 6,561,743 | -0.15(-1.30%) |
Feb 20, 2009 | 11.24 | 11.63 | 11.14 | 11.51 | 0 | +0.28(+2.51%) |
Feb 19, 2009 | 11.40 | 11.42 | 11.13 | 11.22 | 7,237,243 | -0.29(-2.53%) |
Feb 18, 2009 | 10.99 | 11.57 | 10.79 | 11.51 | 6,854,097 | +0.45(+4.06%) |
Feb 17, 2009 | 10.59 | 11.08 | 10.51 | 11.06 | 9,012,220 | +0.47(+4.41%) |
Feb 13, 2009 | 10.42 | 10.80 | 10.38 | 10.60 | 3,753,638 | -0.16(-1.48%) |
Feb 12, 2009 | 10.52 | 10.78 | 10.33 | 10.76 | 4,334,231 | -0.16(-1.45%) |
Feb 11, 2009 | 10.12 | 11.12 | 10.02 | 10.91 | 7,596,660 | +1.14(+11.63%) |
Feb 10, 2009 | 10.24 | 10.30 | 9.645 | 9.777 | 2,896,058 | -0.19(-1.95%) |
Feb 09, 2009 | 10.27 | 10.29 | 9.848 | 9.971 | 2,705,860 | -0.58(-5.51%) |
Feb 06, 2009 | 10.11 | 10.58 | 10.06 | 10.55 | 3,119,943 | +0.42(+4.18%) |
Feb 05, 2009 | 10.36 | 10.36 | 9.866 | 10.13 | 3,842,032 | -0.07(-0.69%) |
Feb 04, 2009 | 10.09 | 10.33 | 9.989 | 10.20 | 3,501,803 | -0.03(-0.26%) |
Feb 03, 2009 | 10.46 | 10.53 | 10.02 | 10.23 | 3,148,573 | +0.08(+0.78%) |
Feb 02, 2009 | 10.03 | 10.39 | 9.919 | 10.15 | 4,041,486 | -0.26(-2.46%) |
Jan 30, 2009 | 10.49 | 10.80 | 10.09 | 10.40 | 0 | -0.04(-0.42%) |
Jan 29, 2009 | 9.760 | 10.52 | 9.707 | 10.45 | 5,227,070 | +0.50(+5.05%) |
Jan 28, 2009 | 9.795 | 9.989 | 9.575 | 9.945 | 3,023,432 | -0.04(-0.35%) |
Jan 27, 2009 | 10.18 | 10.25 | 9.848 | 9.980 | 2,936,074 | +0.00(+0.00%) |
Jan 26, 2009 | 10.14 | 10.29 | 9.866 | 9.980 | 5,600,246 | +0.19(+1.89%) |
Jan 23, 2009 | 8.905 | 9.901 | 8.861 | 9.795 | 6,746,723 | +0.64(+7.03%) |
Jan 22, 2009 | 8.578 | 9.301 | 8.508 | 9.152 | 3,262,944 | +0.21(+2.37%) |
Jan 21, 2009 | 8.640 | 8.958 | 8.429 | 8.940 | 3,401,802 | +0.26(+2.94%) |
Jan 20, 2009 | 8.843 | 9.152 | 8.587 | 8.684 | 4,261,521 | -0.34(-3.71%) |
Jan 16, 2009 | 8.561 | 9.037 | 8.508 | 9.019 | 0 | +0.73(+8.83%) |
Jan 15, 2009 | 8.252 | 8.393 | 7.723 | 8.287 | 2,932,707 | +0.25(+3.07%) |
Jan 14, 2009 | 8.279 | 8.367 | 7.900 | 8.041 | 2,382,090 | -0.38(-4.50%) |
Jan 13, 2009 | 8.332 | 8.631 | 8.252 | 8.420 | 2,367,959 | +0.05(+0.63%) |
Jan 12, 2009 | 8.808 | 8.834 | 8.296 | 8.367 | 2,522,084 | -0.52(-5.85%) |
Jan 09, 2009 | 9.204 | 9.248 | 8.816 | 8.887 | 3,643,322 | -0.25(-2.70%) |
Jan 08, 2009 | 9.257 | 9.425 | 9.072 | 9.134 | 2,856,695 | +0.22(+2.47%) |
Jan 07, 2009 | 9.513 | 9.539 | 8.755 | 8.913 | 3,240,250 | -0.64(-6.73%) |
Jan 06, 2009 | 9.072 | 9.822 | 9.019 | 9.557 | 2,816,548 | +0.39(+4.23%) |
Jan 05, 2009 | 9.160 | 9.407 | 8.958 | 9.169 | 2,426,670 | -0.26(-2.71%) |
Jan 02, 2009 | 9.672 | 9.804 | 9.354 | 9.425 | 0 | -0.25(-2.55%) |
Jan 01, 2009 | 9.169 | 9.813 | 9.028 | 9.672 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.169 | 9.813 | 9.028 | 9.672 | 2,135,792 | +0.48(+5.28%) |
Dec 30, 2008 | 8.966 | 9.416 | 8.887 | 9.187 | 1,433,571 | -0.04(-0.38%) |
Dec 29, 2008 | 9.310 | 9.460 | 9.019 | 9.222 | 2,151,385 | +0.04(+0.38%) |
Dec 26, 2008 | 8.614 | 9.407 | 8.490 | 9.187 | 0 | +0.63(+7.42%) |
Dec 24, 2008 | 8.499 | 8.711 | 8.270 | 8.552 | 605,588 | -0.04(-0.41%) |
Dec 23, 2008 | 8.235 | 8.614 | 8.111 | 8.587 | 2,545,610 | +0.49(+6.10%) |
Dec 22, 2008 | 8.446 | 8.473 | 7.970 | 8.094 | 2,518,631 | +0.20(+2.57%) |
Dec 19, 2008 | 7.785 | 8.076 | 7.547 | 7.891 | 8,123,237 | -0.17(-2.08%) |
Dec 18, 2008 | 9.037 | 9.081 | 7.908 | 8.058 | 5,870,645 | -1.02(-11.26%) |
Dec 17, 2008 | 9.134 | 9.531 | 8.975 | 9.081 | 3,262,404 | -0.34(-3.56%) |
Dec 16, 2008 | 8.728 | 9.469 | 8.728 | 9.416 | 3,291,770 | +0.45(+5.01%) |
Dec 15, 2008 | 8.640 | 9.204 | 8.578 | 8.966 | 3,454,952 | +0.02(+0.20%) |
Dec 12, 2008 | 8.693 | 8.966 | 8.614 | 8.949 | 0 | +0.27(+3.15%) |
Dec 11, 2008 | 8.878 | 9.337 | 8.517 | 8.675 | 2,625,353 | -0.33(-3.62%) |
Dec 10, 2008 | 8.623 | 9.116 | 8.614 | 9.002 | 3,853,499 | +0.69(+8.27%) |
Dec 09, 2008 | 8.217 | 8.702 | 8.164 | 8.314 | 2,771,527 | -0.26(-2.98%) |
Dec 08, 2008 | 8.102 | 8.711 | 8.041 | 8.570 | 3,899,446 | +0.72(+9.21%) |
Dec 05, 2008 | 7.282 | 7.847 | 6.939 | 7.847 | 0 | +0.49(+6.71%) |
Dec 04, 2008 | 7.335 | 7.803 | 7.256 | 7.353 | 3,216,551 | -0.20(-2.68%) |
Dec 03, 2008 | 7.388 | 7.679 | 7.044 | 7.556 | 3,937,598 | +0.35(+4.90%) |
Dec 02, 2008 | 7.009 | 7.203 | 6.665 | 7.203 | 2,688,507 | +0.81(+12.69%) |