Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.048 | 8.217 | 8.034 | 8.042 | 0 | -0.15(-1.84%) |
Feb 26, 2009 | 8.452 | 8.479 | 8.193 | 8.193 | 9,594,562 | -0.17(-2.00%) |
Feb 25, 2009 | 8.389 | 8.506 | 8.246 | 8.360 | 15,107,313 | -0.08(-0.95%) |
Feb 24, 2009 | 8.217 | 8.479 | 8.197 | 8.440 | 12,708,557 | +0.27(+3.25%) |
Feb 23, 2009 | 8.558 | 8.568 | 8.156 | 8.174 | 10,247,398 | -0.32(-3.74%) |
Feb 20, 2009 | 8.409 | 8.576 | 8.345 | 8.492 | 16,321,511 | -0.07(-0.87%) |
Feb 19, 2009 | 8.683 | 8.714 | 8.527 | 8.566 | 12,092,392 | -0.04(-0.46%) |
Feb 18, 2009 | 8.640 | 8.690 | 8.523 | 8.605 | 9,318,825 | -0.01(-0.10%) |
Feb 17, 2009 | 8.677 | 8.737 | 8.593 | 8.613 | 10,245,677 | -0.33(-3.71%) |
Feb 13, 2009 | 9.003 | 9.081 | 8.943 | 8.945 | 8,589,696 | -0.06(-0.64%) |
Feb 12, 2009 | 8.826 | 9.019 | 8.743 | 9.003 | 12,302,137 | +0.06(+0.65%) |
Feb 11, 2009 | 8.968 | 9.026 | 8.842 | 8.945 | 9,488,106 | +0.01(+0.09%) |
Feb 10, 2009 | 9.230 | 9.333 | 8.885 | 8.937 | 11,177,761 | -0.39(-4.18%) |
Feb 09, 2009 | 9.341 | 9.391 | 9.248 | 9.327 | 11,283,664 | +0.00(+0.02%) |
Feb 06, 2009 | 9.119 | 9.364 | 9.104 | 9.325 | 10,684,589 | +0.20(+2.24%) |
Feb 05, 2009 | 8.869 | 9.174 | 8.850 | 9.121 | 11,769,912 | +0.19(+2.17%) |
Feb 04, 2009 | 8.995 | 9.125 | 8.904 | 8.927 | 10,583,525 | -0.04(-0.44%) |
Feb 03, 2009 | 8.820 | 9.007 | 8.749 | 8.966 | 10,816,485 | +0.19(+2.14%) |
Feb 02, 2009 | 8.688 | 8.857 | 8.661 | 8.778 | 10,470,382 | -0.04(-0.40%) |
Jan 30, 2009 | 9.005 | 9.042 | 8.770 | 8.813 | 0 | -0.14(-1.59%) |
Jan 29, 2009 | 9.098 | 9.121 | 8.956 | 8.956 | 10,689,491 | -0.25(-2.69%) |
Jan 28, 2009 | 9.112 | 9.273 | 9.077 | 9.203 | 14,174,569 | +0.23(+2.57%) |
Jan 27, 2009 | 8.927 | 9.026 | 8.873 | 8.972 | 11,076,640 | +0.08(+0.95%) |
Jan 26, 2009 | 8.840 | 9.034 | 8.787 | 8.888 | 11,136,041 | +0.07(+0.80%) |
Jan 23, 2009 | 8.564 | 8.902 | 8.558 | 8.817 | 15,788,786 | +0.04(+0.49%) |
Jan 22, 2009 | 8.696 | 8.881 | 8.605 | 8.774 | 13,973,941 | -0.11(-1.18%) |
Jan 21, 2009 | 8.671 | 8.906 | 8.553 | 8.879 | 14,584,292 | +0.32(+3.76%) |
Jan 20, 2009 | 8.883 | 8.927 | 8.542 | 8.558 | 15,791,201 | -0.39(-4.36%) |
Jan 16, 2009 | 8.976 | 9.013 | 8.762 | 8.947 | 16,488,536 | +0.10(+1.09%) |
Jan 15, 2009 | 8.754 | 8.902 | 8.572 | 8.850 | 13,542,139 | +0.06(+0.70%) |
Jan 14, 2009 | 8.925 | 8.954 | 8.714 | 8.789 | 10,068,409 | -0.27(-2.94%) |
Jan 13, 2009 | 9.001 | 9.135 | 8.970 | 9.055 | 9,519,468 | +0.03(+0.30%) |
Jan 12, 2009 | 9.166 | 9.184 | 8.962 | 9.028 | 11,268,926 | -0.18(-1.93%) |
Jan 09, 2009 | 9.426 | 9.428 | 9.182 | 9.205 | 7,453,914 | -0.20(-2.17%) |
Jan 08, 2009 | 9.335 | 9.409 | 9.259 | 9.409 | 8,737,121 | +0.03(+0.29%) |
Jan 07, 2009 | 9.494 | 9.531 | 9.306 | 9.382 | 8,558,345 | -0.25(-2.61%) |
Jan 06, 2009 | 9.673 | 9.745 | 9.572 | 9.634 | 15,328,682 | +0.07(+0.71%) |
Jan 05, 2009 | 9.525 | 9.663 | 9.481 | 9.566 | 16,824,954 | +0.01(+0.15%) |
Jan 02, 2009 | 9.269 | 9.603 | 9.228 | 9.552 | 0 | +0.29(+3.09%) |
Jan 01, 2009 | 9.160 | 9.325 | 9.136 | 9.265 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.160 | 9.325 | 9.136 | 9.265 | 15,250,120 | +0.11(+1.22%) |
Dec 30, 2008 | 9.005 | 9.158 | 8.958 | 9.154 | 11,019,498 | +0.21(+2.38%) |
Dec 29, 2008 | 8.993 | 8.999 | 8.824 | 8.941 | 7,905,037 | -0.01(-0.16%) |
Dec 26, 2008 | 8.974 | 8.974 | 8.904 | 8.956 | 4,079,158 | +0.07(+0.74%) |
Dec 24, 2008 | 8.908 | 8.927 | 8.850 | 8.890 | 4,993,105 | -0.03(-0.37%) |
Dec 23, 2008 | 9.032 | 9.075 | 8.863 | 8.923 | 11,844,957 | -0.01(-0.14%) |
Dec 22, 2008 | 9.125 | 9.127 | 8.820 | 8.935 | 10,447,042 | -0.16(-1.77%) |
Dec 19, 2008 | 9.189 | 9.310 | 9.086 | 9.096 | 9,030,732 | -0.04(-0.38%) |
Dec 18, 2008 | 9.316 | 9.356 | 9.022 | 9.131 | 9,572,395 | -0.17(-1.82%) |
Dec 17, 2008 | 9.294 | 9.446 | 9.230 | 9.300 | 17,079,858 | -0.08(-0.90%) |
Dec 16, 2008 | 9.073 | 9.409 | 9.069 | 9.385 | 15,387,797 | +0.37(+4.12%) |
Dec 15, 2008 | 9.135 | 9.143 | 8.881 | 9.013 | 10,198,923 | -0.03(-0.32%) |
Dec 12, 2008 | 8.817 | 9.110 | 8.754 | 9.042 | 12,425,663 | +0.03(+0.37%) |
Dec 11, 2008 | 9.141 | 9.329 | 8.973 | 9.009 | 13,199,712 | -0.21(-2.24%) |
Dec 10, 2008 | 9.158 | 9.314 | 9.077 | 9.215 | 13,022,415 | +0.14(+1.51%) |
Dec 09, 2008 | 9.081 | 9.327 | 9.024 | 9.078 | 20,108,492 | -0.11(-1.20%) |
Dec 08, 2008 | 9.075 | 9.306 | 9.071 | 9.189 | 14,515,070 | +0.30(+3.41%) |
Dec 05, 2008 | 8.481 | 8.923 | 8.314 | 8.885 | 14,155,932 | +0.27(+3.11%) |
Dec 04, 2008 | 8.735 | 8.916 | 8.490 | 8.617 | 15,078,449 | -0.24(-2.75%) |
Dec 03, 2008 | 8.636 | 8.918 | 8.483 | 8.861 | 20,838,770 | +0.15(+1.70%) |
Dec 02, 2008 | 8.582 | 8.725 | 8.436 | 8.712 | 21,827,516 | +0.25(+2.97%) |