Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 6.873 | 8.111 | 6.873 | 8.003 | 0 | +0.92(+13.05%) |
Feb 26, 2009 | 7.645 | 7.941 | 7.061 | 7.079 | 4,706,546 | -0.49(-6.52%) |
Feb 25, 2009 | 7.770 | 8.506 | 7.375 | 7.573 | 8,372,350 | +0.04(+0.48%) |
Feb 24, 2009 | 6.873 | 7.707 | 6.720 | 7.537 | 4,414,539 | +0.74(+10.96%) |
Feb 23, 2009 | 7.465 | 7.582 | 6.774 | 6.792 | 5,792,539 | -0.55(-7.46%) |
Feb 20, 2009 | 7.034 | 7.528 | 6.927 | 7.340 | 0 | +0.37(+5.28%) |
Feb 19, 2009 | 7.322 | 7.591 | 6.900 | 6.972 | 3,729,029 | -0.29(-3.96%) |
Feb 18, 2009 | 7.393 | 7.555 | 6.837 | 7.259 | 5,958,369 | +0.04(+0.50%) |
Feb 17, 2009 | 8.506 | 8.506 | 7.133 | 7.223 | 7,792,458 | -1.45(-16.75%) |
Feb 13, 2009 | 8.667 | 9.103 | 8.389 | 8.676 | 6,481,060 | +0.20(+2.33%) |
Feb 12, 2009 | 9.457 | 9.762 | 7.761 | 8.479 | 21,925,448 | -3.74(-30.62%) |
Feb 11, 2009 | 12.27 | 12.79 | 11.84 | 12.22 | 4,613,537 | +0.09(+0.74%) |
Feb 10, 2009 | 12.98 | 13.64 | 11.89 | 12.13 | 4,806,523 | -1.00(-7.59%) |
Feb 09, 2009 | 12.81 | 13.61 | 12.66 | 13.13 | 4,662,250 | +0.31(+2.38%) |
Feb 06, 2009 | 12.14 | 12.91 | 12.12 | 12.82 | 4,024,726 | +0.74(+6.09%) |
Feb 05, 2009 | 11.13 | 12.17 | 10.95 | 12.09 | 3,717,790 | +0.79(+6.99%) |
Feb 04, 2009 | 10.78 | 11.89 | 10.77 | 11.30 | 4,061,034 | +0.52(+4.83%) |
Feb 03, 2009 | 10.51 | 11.11 | 10.19 | 10.78 | 4,097,556 | +0.21(+1.95%) |
Feb 02, 2009 | 10.31 | 10.62 | 9.807 | 10.57 | 4,175,172 | -0.05(-0.51%) |
Jan 30, 2009 | 11.30 | 11.30 | 10.21 | 10.62 | 0 | -0.65(-5.81%) |
Jan 29, 2009 | 12.97 | 13.01 | 10.96 | 11.28 | 5,562,509 | -1.92(-14.55%) |
Jan 28, 2009 | 13.37 | 13.67 | 12.98 | 13.20 | 2,884,546 | +0.52(+4.10%) |
Jan 27, 2009 | 12.60 | 13.21 | 12.50 | 12.68 | 2,585,545 | +0.17(+1.36%) |
Jan 26, 2009 | 12.34 | 13.34 | 12.16 | 12.51 | 2,671,946 | -0.36(-2.79%) |
Jan 23, 2009 | 12.32 | 13.25 | 11.92 | 12.87 | 3,129,121 | +0.25(+1.99%) |
Jan 22, 2009 | 13.05 | 13.20 | 12.27 | 12.62 | 2,965,131 | -0.67(-5.06%) |
Jan 21, 2009 | 12.50 | 13.31 | 12.35 | 13.29 | 2,463,398 | +1.01(+8.26%) |
Jan 20, 2009 | 13.35 | 13.36 | 12.11 | 12.27 | 2,322,124 | -1.16(-8.62%) |
Jan 16, 2009 | 13.67 | 13.91 | 12.76 | 13.43 | 2,538,717 | +0.04(+0.27%) |
Jan 15, 2009 | 13.15 | 13.65 | 12.26 | 13.40 | 3,238,415 | +0.18(+1.36%) |
Jan 14, 2009 | 13.77 | 13.77 | 13.01 | 13.22 | 3,021,356 | -0.84(-6.00%) |
Jan 13, 2009 | 13.81 | 14.47 | 13.55 | 14.06 | 2,515,402 | +0.21(+1.49%) |
Jan 12, 2009 | 15.08 | 15.24 | 13.57 | 13.85 | 3,927,433 | -1.24(-8.20%) |
Jan 09, 2009 | 15.95 | 15.95 | 14.70 | 15.09 | 3,894,198 | -0.83(-5.19%) |
Jan 08, 2009 | 16.19 | 16.21 | 15.19 | 15.92 | 5,117,075 | -0.69(-4.16%) |
Jan 07, 2009 | 17.95 | 17.98 | 16.40 | 16.61 | 2,710,184 | -1.75(-9.53%) |
Jan 06, 2009 | 17.50 | 18.94 | 17.41 | 18.36 | 3,307,319 | +1.15(+6.67%) |
Jan 05, 2009 | 16.81 | 17.49 | 16.05 | 17.21 | 3,644,654 | +0.39(+2.35%) |
Jan 02, 2009 | 15.54 | 16.87 | 15.54 | 16.81 | 0 | +1.27(+8.20%) |
Jan 01, 2009 | 14.85 | 15.82 | 14.63 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.85 | 15.82 | 14.63 | 15.54 | 2,182,617 | +0.70(+4.72%) |
Dec 30, 2008 | 14.33 | 14.84 | 13.93 | 14.84 | 2,011,614 | +0.61(+4.29%) |
Dec 29, 2008 | 14.78 | 14.78 | 14.09 | 14.23 | 1,232,505 | -0.29(-1.98%) |
Dec 26, 2008 | 14.19 | 14.53 | 14.02 | 14.52 | 0 | +0.36(+2.53%) |
Dec 24, 2008 | 14.10 | 14.21 | 13.65 | 14.16 | 640,911 | +0.13(+0.96%) |
Dec 23, 2008 | 14.26 | 14.94 | 13.84 | 14.02 | 1,467,946 | -0.06(-0.45%) |
Dec 22, 2008 | 15.06 | 15.45 | 13.59 | 14.09 | 2,576,732 | -0.99(-6.55%) |
Dec 19, 2008 | 14.98 | 15.67 | 14.57 | 15.07 | 2,469,302 | +0.29(+1.94%) |
Dec 18, 2008 | 16.14 | 16.14 | 14.45 | 14.79 | 2,465,365 | -1.18(-7.42%) |
Dec 17, 2008 | 15.22 | 16.33 | 15.05 | 15.97 | 3,350,033 | +0.39(+2.48%) |
Dec 16, 2008 | 14.40 | 15.65 | 13.93 | 15.59 | 3,278,971 | +1.35(+9.45%) |
Dec 15, 2008 | 15.60 | 15.90 | 14.02 | 14.24 | 2,750,848 | -1.09(-7.14%) |
Dec 12, 2008 | 13.69 | 15.46 | 13.50 | 15.33 | 0 | +0.35(+2.34%) |
Dec 11, 2008 | 15.66 | 16.86 | 14.74 | 14.98 | 4,878,545 | -0.81(-5.11%) |
Dec 10, 2008 | 15.54 | 15.93 | 15.07 | 15.79 | 3,991,927 | +0.58(+3.83%) |
Dec 09, 2008 | 14.24 | 15.76 | 13.70 | 15.21 | 4,705,039 | +0.84(+5.87%) |
Dec 08, 2008 | 13.17 | 14.86 | 13.17 | 14.37 | 5,514,629 | +2.19(+17.98%) |
Dec 05, 2008 | 10.65 | 12.19 | 10.65 | 12.18 | 0 | +1.04(+9.35%) |
Dec 04, 2008 | 11.72 | 12.02 | 10.79 | 11.13 | 2,678,341 | -0.90(-7.46%) |
Dec 03, 2008 | 11.49 | 12.51 | 11.34 | 12.03 | 3,254,268 | -0.22(-1.76%) |
Dec 02, 2008 | 10.88 | 12.44 | 10.81 | 12.25 | 4,540,758 | +1.74(+16.57%) |