Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.005 | 4.015 | 3.146 | 3.306 | 0 | -0.64(-16.27%) |
Feb 26, 2009 | 3.996 | 4.298 | 3.779 | 3.949 | 6,279,031 | +0.17(+4.50%) |
Feb 25, 2009 | 4.034 | 4.062 | 3.571 | 3.779 | 6,542,628 | -0.43(-10.11%) |
Feb 24, 2009 | 4.147 | 4.440 | 3.845 | 4.204 | 6,804,952 | +0.17(+4.22%) |
Feb 23, 2009 | 4.336 | 4.582 | 3.779 | 4.034 | 4,571,983 | +0.07(+1.67%) |
Feb 20, 2009 | 3.779 | 4.204 | 3.713 | 3.968 | 0 | +0.09(+2.44%) |
Feb 19, 2009 | 4.487 | 4.619 | 3.873 | 3.873 | 4,893,064 | -0.61(-13.68%) |
Feb 18, 2009 | 4.714 | 4.714 | 4.383 | 4.487 | 5,244,772 | -0.05(-1.04%) |
Feb 17, 2009 | 4.629 | 4.799 | 4.459 | 4.534 | 6,487,019 | -0.42(-8.40%) |
Feb 13, 2009 | 5.489 | 5.489 | 4.818 | 4.950 | 0 | -0.60(-10.73%) |
Feb 12, 2009 | 5.366 | 5.545 | 4.929 | 5.545 | 4,964,301 | +0.26(+4.82%) |
Feb 11, 2009 | 5.470 | 5.564 | 5.016 | 5.290 | 4,654,816 | +0.08(+1.45%) |
Feb 10, 2009 | 6.074 | 6.093 | 5.167 | 5.215 | 5,018,902 | -0.74(-12.38%) |
Feb 09, 2009 | 6.433 | 6.433 | 5.904 | 5.951 | 3,804,175 | -0.18(-2.93%) |
Feb 06, 2009 | 6.027 | 6.254 | 5.857 | 6.131 | 0 | +0.35(+6.05%) |
Feb 05, 2009 | 5.668 | 6.254 | 5.366 | 5.781 | 8,150,137 | +0.16(+2.86%) |
Feb 04, 2009 | 6.452 | 6.518 | 5.611 | 5.621 | 6,687,539 | -0.94(-14.39%) |
Feb 03, 2009 | 7.453 | 7.557 | 6.188 | 6.565 | 8,196,088 | -1.11(-14.51%) |
Feb 02, 2009 | 7.586 | 7.831 | 7.123 | 7.680 | 4,218,562 | +0.12(+1.63%) |
Jan 30, 2009 | 8.190 | 8.455 | 7.463 | 7.557 | 0 | -0.62(-7.62%) |
Jan 29, 2009 | 8.691 | 8.691 | 7.992 | 8.181 | 3,200,500 | -0.64(-7.28%) |
Jan 28, 2009 | 8.955 | 9.107 | 8.464 | 8.823 | 4,421,213 | +0.23(+2.64%) |
Jan 27, 2009 | 8.937 | 9.022 | 8.266 | 8.596 | 6,860,513 | -0.06(-0.66%) |
Jan 26, 2009 | 8.795 | 9.182 | 8.521 | 8.653 | 2,373,647 | -0.23(-2.55%) |
Jan 23, 2009 | 8.634 | 9.258 | 8.313 | 8.880 | 0 | +0.03(+0.32%) |
Jan 22, 2009 | 8.634 | 8.974 | 8.171 | 8.852 | 5,005,812 | +0.17(+1.96%) |
Jan 21, 2009 | 8.861 | 9.154 | 8.408 | 8.681 | 5,290,706 | +0.22(+2.57%) |
Jan 20, 2009 | 9.437 | 9.447 | 8.058 | 8.464 | 7,161,505 | -0.92(-9.77%) |
Jan 16, 2009 | 9.938 | 9.938 | 9.296 | 9.381 | 0 | +0.03(+0.30%) |
Jan 15, 2009 | 10.03 | 10.12 | 9.210 | 9.352 | 8,002,547 | -0.60(-5.98%) |
Jan 14, 2009 | 12.30 | 12.30 | 9.796 | 9.947 | 9,326,901 | -2.13(-17.67%) |
Jan 13, 2009 | 11.71 | 12.43 | 11.35 | 12.08 | 3,822,003 | +0.37(+3.15%) |
Jan 12, 2009 | 13.17 | 13.17 | 11.57 | 11.71 | 3,472,729 | -0.94(-7.39%) |
Jan 09, 2009 | 13.57 | 13.69 | 12.46 | 12.65 | 2,804,054 | -0.86(-6.36%) |
Jan 08, 2009 | 13.32 | 13.68 | 12.81 | 13.51 | 2,801,062 | -0.21(-1.51%) |
Jan 07, 2009 | 15.02 | 15.02 | 13.35 | 13.72 | 3,806,458 | -1.36(-9.02%) |
Jan 06, 2009 | 15.45 | 15.96 | 14.93 | 15.08 | 3,997,441 | -0.13(-0.87%) |
Jan 05, 2009 | 14.45 | 15.53 | 14.17 | 15.21 | 4,130,507 | +0.62(+4.27%) |
Jan 02, 2009 | 12.89 | 14.70 | 12.89 | 14.59 | 0 | +1.59(+12.21%) |
Jan 01, 2009 | 12.15 | 13.23 | 11.90 | 13.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.15 | 13.23 | 11.90 | 13.00 | 2,836,565 | +0.94(+7.84%) |
Dec 30, 2008 | 12.19 | 12.23 | 11.82 | 12.05 | 1,357,525 | +0.02(+0.16%) |
Dec 29, 2008 | 12.29 | 12.29 | 11.71 | 12.04 | 1,432,948 | -0.25(-2.00%) |
Dec 26, 2008 | 11.96 | 12.28 | 11.71 | 12.28 | 0 | +0.14(+1.17%) |
Dec 24, 2008 | 12.05 | 12.18 | 11.81 | 12.14 | 655,321 | +0.09(+0.78%) |
Dec 23, 2008 | 12.12 | 12.42 | 11.82 | 12.04 | 1,425,830 | -0.10(-0.86%) |
Dec 22, 2008 | 13.06 | 13.06 | 11.92 | 12.15 | 2,050,246 | -0.60(-4.74%) |
Dec 19, 2008 | 12.93 | 13.18 | 12.34 | 12.75 | 2,796,107 | -0.04(-0.30%) |
Dec 18, 2008 | 13.18 | 13.61 | 12.04 | 12.79 | 3,832,558 | -0.29(-2.24%) |
Dec 17, 2008 | 12.34 | 13.89 | 11.81 | 13.08 | 5,702,019 | +0.35(+2.74%) |
Dec 16, 2008 | 11.04 | 12.73 | 10.53 | 12.73 | 7,467,317 | +1.87(+17.22%) |
Dec 15, 2008 | 11.67 | 12.52 | 10.62 | 10.86 | 11,263,203 | +0.77(+7.58%) |
Dec 12, 2008 | 9.456 | 10.10 | 9.324 | 10.10 | 0 | +0.34(+3.49%) |
Dec 11, 2008 | 10.17 | 10.77 | 9.617 | 9.758 | 3,542,280 | -0.68(-6.52%) |
Dec 10, 2008 | 10.53 | 10.67 | 10.16 | 10.44 | 2,475,146 | -0.03(-0.27%) |
Dec 09, 2008 | 10.58 | 11.14 | 10.30 | 10.47 | 3,876,674 | -0.21(-1.95%) |
Dec 08, 2008 | 10.58 | 11.20 | 10.18 | 10.67 | 5,077,064 | +0.59(+5.81%) |
Dec 05, 2008 | 9.484 | 10.11 | 9.239 | 10.09 | 0 | +0.47(+4.91%) |
Dec 04, 2008 | 10.15 | 10.63 | 9.466 | 9.617 | 2,865,679 | -0.80(-7.71%) |
Dec 03, 2008 | 10.50 | 11.13 | 9.456 | 10.42 | 5,177,024 | +0.03(+0.27%) |
Dec 02, 2008 | 10.30 | 10.51 | 9.447 | 10.39 | 2,694,923 | +0.39(+3.87%) |