Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.955 | 10.66 | 9.799 | 10.26 | 0 | +0.00(+0.04%) |
Feb 26, 2009 | 10.66 | 10.89 | 10.14 | 10.26 | 6,045,206 | -0.17(-1.62%) |
Feb 25, 2009 | 10.19 | 10.79 | 9.939 | 10.43 | 10,833,776 | +0.63(+6.43%) |
Feb 24, 2009 | 9.271 | 9.911 | 9.206 | 9.797 | 4,457,391 | +0.63(+6.85%) |
Feb 23, 2009 | 9.651 | 9.841 | 9.148 | 9.169 | 4,904,785 | -0.32(-3.32%) |
Feb 20, 2009 | 9.431 | 9.748 | 9.062 | 9.484 | 0 | -0.24(-2.50%) |
Feb 19, 2009 | 10.15 | 10.32 | 9.635 | 9.728 | 4,304,135 | -0.29(-2.89%) |
Feb 18, 2009 | 10.06 | 10.24 | 9.711 | 10.02 | 3,469,544 | +0.07(+0.72%) |
Feb 17, 2009 | 10.31 | 10.41 | 9.881 | 9.945 | 5,952,958 | -0.93(-8.53%) |
Feb 13, 2009 | 10.91 | 11.28 | 10.75 | 10.87 | 0 | -0.00(-0.04%) |
Feb 12, 2009 | 10.73 | 10.92 | 10.42 | 10.88 | 6,140,704 | -0.10(-0.91%) |
Feb 11, 2009 | 11.04 | 11.27 | 10.79 | 10.98 | 4,223,661 | +0.20(+1.89%) |
Feb 10, 2009 | 11.11 | 11.71 | 10.66 | 10.77 | 5,706,806 | -0.63(-5.49%) |
Feb 09, 2009 | 11.46 | 11.73 | 11.25 | 11.40 | 4,630,464 | -0.04(-0.34%) |
Feb 06, 2009 | 10.95 | 11.54 | 10.86 | 11.44 | 0 | +0.43(+3.94%) |
Feb 05, 2009 | 10.39 | 11.27 | 10.24 | 11.00 | 5,878,170 | +0.56(+5.37%) |
Feb 04, 2009 | 10.13 | 10.78 | 10.13 | 10.44 | 4,971,781 | +0.27(+2.67%) |
Feb 03, 2009 | 9.983 | 10.24 | 9.797 | 10.17 | 4,303,850 | +0.27(+2.74%) |
Feb 02, 2009 | 9.568 | 9.939 | 9.343 | 9.901 | 6,122,617 | +0.14(+1.45%) |
Jan 30, 2009 | 10.33 | 10.41 | 9.645 | 9.760 | 0 | -0.51(-4.99%) |
Jan 29, 2009 | 10.55 | 10.55 | 10.17 | 10.27 | 4,670,722 | -0.53(-4.87%) |
Jan 28, 2009 | 10.83 | 10.94 | 10.56 | 10.80 | 7,405,845 | +0.28(+2.67%) |
Jan 27, 2009 | 10.39 | 10.64 | 10.12 | 10.52 | 4,511,935 | +0.25(+2.44%) |
Jan 26, 2009 | 10.36 | 10.88 | 10.03 | 10.27 | 5,020,850 | -0.14(-1.31%) |
Jan 23, 2009 | 9.593 | 10.71 | 9.447 | 10.40 | 0 | +0.45(+4.49%) |
Jan 22, 2009 | 9.628 | 10.20 | 9.271 | 9.957 | 10,095,838 | +0.24(+2.43%) |
Jan 21, 2009 | 10.10 | 10.78 | 9.433 | 9.721 | 25,270,436 | +0.71(+7.87%) |
Jan 20, 2009 | 9.368 | 9.368 | 8.912 | 9.011 | 7,079,228 | -0.45(-4.80%) |
Jan 16, 2009 | 9.248 | 9.633 | 9.086 | 9.466 | 0 | +0.33(+3.65%) |
Jan 15, 2009 | 8.747 | 9.389 | 8.747 | 9.132 | 7,330,130 | +0.15(+1.68%) |
Jan 14, 2009 | 9.229 | 9.283 | 8.722 | 8.981 | 5,460,421 | -0.38(-4.04%) |
Jan 13, 2009 | 9.160 | 9.512 | 9.095 | 9.359 | 5,141,807 | +0.11(+1.18%) |
Jan 12, 2009 | 10.12 | 10.12 | 9.155 | 9.250 | 5,734,980 | -0.93(-9.15%) |
Jan 09, 2009 | 10.25 | 10.39 | 9.605 | 10.18 | 4,945,095 | -0.22(-2.12%) |
Jan 08, 2009 | 9.660 | 10.55 | 9.628 | 10.40 | 7,056,460 | +0.72(+7.39%) |
Jan 07, 2009 | 10.43 | 10.43 | 9.503 | 9.686 | 6,948,187 | -1.03(-9.62%) |
Jan 06, 2009 | 10.23 | 11.05 | 10.23 | 10.72 | 5,157,818 | +0.53(+5.19%) |
Jan 05, 2009 | 9.985 | 10.41 | 9.806 | 10.19 | 5,354,767 | +0.14(+1.36%) |
Jan 02, 2009 | 9.487 | 10.10 | 9.306 | 10.05 | 0 | +0.65(+6.95%) |
Jan 01, 2009 | 9.185 | 9.438 | 9.137 | 9.399 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.185 | 9.438 | 9.137 | 9.399 | 3,878,603 | +0.26(+2.87%) |
Dec 30, 2008 | 8.692 | 9.137 | 8.553 | 9.137 | 3,400,326 | +0.59(+6.89%) |
Dec 29, 2008 | 8.784 | 8.974 | 8.499 | 8.548 | 3,549,729 | -0.28(-3.13%) |
Dec 26, 2008 | 8.423 | 8.854 | 8.423 | 8.824 | 0 | +0.41(+4.85%) |
Dec 24, 2008 | 8.284 | 8.504 | 8.117 | 8.416 | 1,687,476 | +0.22(+2.63%) |
Dec 23, 2008 | 8.418 | 8.513 | 8.075 | 8.200 | 3,398,557 | -0.11(-1.31%) |
Dec 22, 2008 | 8.916 | 8.956 | 8.066 | 8.309 | 2,947,263 | -0.49(-5.58%) |
Dec 19, 2008 | 8.687 | 9.078 | 8.546 | 8.801 | 6,033,225 | +0.08(+0.90%) |
Dec 18, 2008 | 9.113 | 9.403 | 8.462 | 8.722 | 6,058,935 | +0.10(+1.18%) |
Dec 17, 2008 | 8.223 | 8.875 | 8.123 | 8.620 | 3,797,451 | +0.31(+3.77%) |
Dec 16, 2008 | 7.862 | 8.402 | 7.815 | 8.307 | 4,611,967 | +0.37(+4.61%) |
Dec 15, 2008 | 7.975 | 8.177 | 7.690 | 7.941 | 4,835,619 | -0.01(-0.17%) |
Dec 12, 2008 | 7.415 | 8.161 | 7.322 | 7.955 | 0 | +0.33(+4.32%) |
Dec 11, 2008 | 7.927 | 8.240 | 7.482 | 7.625 | 4,551,309 | -0.38(-4.69%) |
Dec 10, 2008 | 7.567 | 8.110 | 7.500 | 8.001 | 7,942,938 | +0.62(+8.38%) |
Dec 09, 2008 | 7.408 | 7.572 | 7.097 | 7.382 | 9,157,539 | -0.32(-4.21%) |
Dec 08, 2008 | 7.707 | 8.070 | 7.567 | 7.707 | 9,097,636 | +0.08(+1.03%) |
Dec 05, 2008 | 7.118 | 7.679 | 6.810 | 7.628 | 0 | +0.29(+4.01%) |
Dec 04, 2008 | 7.449 | 7.869 | 7.153 | 7.333 | 5,805,418 | -0.32(-4.15%) |
Dec 03, 2008 | 7.375 | 8.006 | 7.238 | 7.651 | 5,810,363 | -0.31(-3.90%) |
Dec 02, 2008 | 7.331 | 8.140 | 7.301 | 7.961 | 6,453,951 | +0.81(+11.31%) |