Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.900 | 9.150 | 8.773 | 8.860 | 2,068,173 | -0.19(-2.10%) |
Feb 26, 2009 | 9.210 | 9.270 | 9.000 | 9.050 | 2,057,350 | -0.10(-1.09%) |
Feb 25, 2009 | 9.000 | 9.330 | 8.860 | 9.150 | 2,614,469 | +0.03(+0.33%) |
Feb 24, 2009 | 8.530 | 9.120 | 8.280 | 9.120 | 3,098,425 | +0.61(+7.17%) |
Feb 23, 2009 | 8.900 | 9.000 | 8.440 | 8.510 | 2,351,871 | -0.46(-5.13%) |
Feb 20, 2009 | 8.990 | 9.130 | 8.640 | 8.970 | 2,601,270 | -0.20(-2.18%) |
Feb 19, 2009 | 9.510 | 9.650 | 9.100 | 9.170 | 2,379,904 | -0.28(-2.96%) |
Feb 18, 2009 | 9.810 | 9.970 | 9.420 | 9.450 | 2,714,614 | -0.33(-3.37%) |
Feb 17, 2009 | 9.790 | 10.00 | 9.640 | 9.780 | 2,091,557 | -0.34(-3.36%) |
Feb 13, 2009 | 10.26 | 10.35 | 10.09 | 10.12 | 1,850,840 | -0.20(-1.94%) |
Feb 12, 2009 | 10.01 | 10.38 | 10.00 | 10.32 | 2,143,487 | +0.05(+0.49%) |
Feb 11, 2009 | 9.790 | 10.47 | 9.770 | 10.27 | 3,407,137 | +0.59(+6.10%) |
Feb 10, 2009 | 10.70 | 11.27 | 9.630 | 9.680 | 9,370,664 | -1.35(-12.24%) |
Feb 09, 2009 | 11.10 | 11.20 | 10.85 | 11.03 | 3,959,802 | -0.01(-0.09%) |
Feb 06, 2009 | 10.20 | 11.04 | 10.15 | 11.04 | 4,471,018 | +0.84(+8.24%) |
Feb 05, 2009 | 9.480 | 10.25 | 9.420 | 10.20 | 2,418,999 | +0.70(+7.37%) |
Feb 04, 2009 | 9.940 | 10.02 | 9.420 | 9.500 | 4,146,875 | -0.37(-3.75%) |
Feb 03, 2009 | 10.09 | 10.10 | 9.650 | 9.870 | 1,847,974 | -0.12(-1.20%) |
Feb 02, 2009 | 9.790 | 10.03 | 9.560 | 9.990 | 2,428,724 | +0.13(+1.32%) |
Jan 30, 2009 | 10.20 | 10.31 | 9.830 | 9.860 | 2,240,741 | -0.38(-3.71%) |
Jan 29, 2009 | 10.56 | 10.62 | 10.16 | 10.24 | 1,657,720 | -0.51(-4.74%) |
Jan 28, 2009 | 10.47 | 10.84 | 10.42 | 10.75 | 1,525,240 | +0.42(+4.07%) |
Jan 27, 2009 | 10.57 | 10.75 | 10.18 | 10.33 | 1,818,513 | -0.22(-2.09%) |
Jan 26, 2009 | 10.23 | 10.69 | 10.04 | 10.55 | 2,769,619 | +0.35(+3.43%) |
Jan 23, 2009 | 9.900 | 10.31 | 9.820 | 10.20 | 1,874,673 | +0.17(+1.69%) |
Jan 22, 2009 | 10.17 | 10.40 | 9.900 | 10.03 | 1,912,137 | -0.27(-2.62%) |
Jan 21, 2009 | 9.910 | 10.38 | 9.730 | 10.30 | 1,995,040 | +0.51(+5.21%) |
Jan 20, 2009 | 10.47 | 10.47 | 9.750 | 9.790 | 2,792,860 | -0.70(-6.67%) |
Jan 16, 2009 | 10.46 | 10.64 | 10.21 | 10.49 | 3,073,507 | +0.16(+1.55%) |
Jan 15, 2009 | 10.15 | 10.63 | 9.660 | 10.33 | 6,548,980 | +1.15(+12.53%) |
Jan 14, 2009 | 9.250 | 9.300 | 9.080 | 9.180 | 1,911,652 | -0.21(-2.24%) |
Jan 13, 2009 | 9.560 | 9.690 | 9.290 | 9.390 | 2,278,309 | -0.23(-2.39%) |
Jan 12, 2009 | 9.910 | 9.970 | 9.570 | 9.620 | 2,444,679 | -0.44(-4.37%) |
Jan 09, 2009 | 9.775 | 10.23 | 9.720 | 10.06 | 2,236,085 | -0.09(-0.89%) |
Jan 08, 2009 | 10.55 | 10.67 | 9.920 | 10.15 | 4,191,902 | -0.42(-3.97%) |
Jan 07, 2009 | 11.05 | 11.05 | 10.41 | 10.57 | 2,099,766 | -0.70(-6.21%) |
Jan 06, 2009 | 11.17 | 11.29 | 10.94 | 11.27 | 1,932,772 | +0.26(+2.36%) |
Jan 05, 2009 | 11.04 | 11.08 | 10.68 | 11.01 | 1,660,327 | -0.01(-0.09%) |
Jan 02, 2009 | 10.31 | 11.02 | 10.16 | 11.02 | 1,746,800 | +0.66(+6.37%) |
Dec 31, 2008 | 9.800 | 10.46 | 9.800 | 10.36 | 2,802,704 | +0.43(+4.33%) |
Dec 30, 2008 | 9.500 | 9.960 | 9.440 | 9.930 | 1,381,232 | +0.44(+4.64%) |
Dec 29, 2008 | 9.700 | 9.700 | 9.228 | 9.490 | 1,222,745 | -0.14(-1.45%) |
Dec 26, 2008 | 9.470 | 9.650 | 9.430 | 9.630 | 461,662 | +0.18(+1.90%) |
Dec 24, 2008 | 9.510 | 9.660 | 9.430 | 9.450 | 382,771 | -0.08(-0.84%) |
Dec 23, 2008 | 9.600 | 9.780 | 9.390 | 9.530 | 1,566,595 | -0.08(-0.83%) |
Dec 22, 2008 | 10.00 | 10.00 | 9.340 | 9.610 | 2,034,012 | -0.40(-4.00%) |
Dec 19, 2008 | 9.740 | 10.13 | 9.680 | 10.01 | 2,820,100 | +0.42(+4.38%) |
Dec 18, 2008 | 9.755 | 9.990 | 9.460 | 9.590 | 2,693,274 | -0.19(-1.94%) |
Dec 17, 2008 | 9.540 | 9.900 | 9.160 | 9.780 | 3,060,152 | +0.41(+4.38%) |
Dec 16, 2008 | 9.240 | 9.490 | 9.080 | 9.370 | 3,177,749 | +0.30(+3.31%) |
Dec 15, 2008 | 9.480 | 9.620 | 8.870 | 9.070 | 2,543,151 | -0.44(-4.63%) |
Dec 12, 2008 | 8.800 | 9.510 | 8.750 | 9.510 | 2,210,516 | +0.44(+4.85%) |
Dec 11, 2008 | 9.420 | 9.480 | 8.980 | 9.070 | 2,507,721 | -0.33(-3.51%) |
Dec 10, 2008 | 9.390 | 9.600 | 9.230 | 9.400 | 1,729,048 | +0.06(+0.64%) |
Dec 09, 2008 | 9.220 | 9.810 | 9.120 | 9.340 | 1,920,089 | -0.05(-0.53%) |
Dec 08, 2008 | 9.170 | 9.550 | 9.170 | 9.390 | 3,234,876 | +0.37(+4.10%) |
Dec 05, 2008 | 8.810 | 9.100 | 8.540 | 9.020 | 3,429,311 | +0.07(+0.78%) |
Dec 04, 2008 | 9.100 | 9.250 | 8.750 | 8.950 | 2,851,677 | -0.28(-3.03%) |
Dec 03, 2008 | 8.810 | 9.230 | 8.670 | 9.230 | 3,922,529 | +0.20(+2.21%) |
Dec 02, 2008 | 8.600 | 9.090 | 8.410 | 9.030 | 3,641,095 | +0.53(+6.24%) |