Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.938 | 8.508 | 7.819 | 8.153 | 0 | -0.08(-1.01%) |
Feb 26, 2009 | 8.758 | 8.973 | 8.181 | 8.236 | 2,129,070 | -0.33(-3.81%) |
Feb 25, 2009 | 8.688 | 8.779 | 8.139 | 8.563 | 1,756,248 | -0.21(-2.38%) |
Feb 24, 2009 | 8.410 | 8.952 | 7.986 | 8.772 | 3,122,431 | +0.56(+6.86%) |
Feb 23, 2009 | 9.015 | 9.404 | 8.167 | 8.209 | 3,238,730 | -0.53(-6.05%) |
Feb 20, 2009 | 9.710 | 9.710 | 8.341 | 8.737 | 5,101,662 | -1.06(-10.79%) |
Feb 19, 2009 | 10.08 | 10.52 | 9.647 | 9.793 | 2,864,457 | +0.32(+3.37%) |
Feb 18, 2009 | 9.821 | 10.08 | 8.945 | 9.474 | 2,798,291 | -0.13(-1.30%) |
Feb 17, 2009 | 9.898 | 10.13 | 9.536 | 9.599 | 2,812,910 | -0.89(-8.48%) |
Feb 13, 2009 | 10.38 | 10.95 | 10.30 | 10.49 | 1,222,097 | -0.27(-2.52%) |
Feb 12, 2009 | 9.606 | 10.81 | 9.592 | 10.76 | 2,000,130 | +0.65(+6.46%) |
Feb 11, 2009 | 10.63 | 10.79 | 9.383 | 10.11 | 3,833,176 | -0.34(-3.26%) |
Feb 10, 2009 | 11.87 | 11.89 | 10.22 | 10.45 | 4,327,833 | -1.29(-11.01%) |
Feb 09, 2009 | 12.16 | 12.16 | 11.57 | 11.74 | 2,578,211 | +0.18(+1.56%) |
Feb 06, 2009 | 11.12 | 11.89 | 11.00 | 11.56 | 4,041,758 | +0.68(+6.26%) |
Feb 05, 2009 | 10.51 | 11.01 | 9.912 | 10.88 | 3,840,757 | +0.45(+4.33%) |
Feb 04, 2009 | 10.06 | 10.72 | 10.06 | 10.43 | 5,623,462 | +1.05(+11.19%) |
Feb 03, 2009 | 9.105 | 9.605 | 8.938 | 9.376 | 2,236,553 | +0.74(+8.53%) |
Feb 02, 2009 | 8.932 | 9.036 | 8.431 | 8.640 | 1,785,273 | -0.60(-6.47%) |
Jan 30, 2009 | 9.488 | 9.800 | 9.064 | 9.237 | 0 | -0.22(-2.28%) |
Jan 29, 2009 | 9.210 | 9.515 | 8.932 | 9.453 | 2,035,884 | -0.26(-2.72%) |
Jan 28, 2009 | 9.432 | 9.863 | 9.223 | 9.717 | 2,752,386 | +0.74(+8.20%) |
Jan 27, 2009 | 9.279 | 9.522 | 8.897 | 8.980 | 2,030,853 | -0.15(-1.60%) |
Jan 26, 2009 | 8.410 | 9.286 | 8.271 | 9.126 | 2,572,184 | +0.91(+11.08%) |
Jan 23, 2009 | 7.778 | 8.480 | 7.597 | 8.216 | 1,567,954 | +0.01(+0.08%) |
Jan 22, 2009 | 7.750 | 8.396 | 7.472 | 8.209 | 1,848,777 | -0.22(-2.64%) |
Jan 21, 2009 | 8.007 | 8.445 | 7.785 | 8.431 | 1,838,547 | +0.90(+12.00%) |
Jan 20, 2009 | 8.285 | 8.285 | 7.402 | 7.528 | 1,799,815 | -0.88(-10.50%) |
Jan 16, 2009 | 8.751 | 8.890 | 8.070 | 8.410 | 1,891,364 | +0.10(+1.17%) |
Jan 15, 2009 | 8.341 | 8.369 | 7.333 | 8.313 | 3,258,385 | -0.06(-0.75%) |
Jan 14, 2009 | 8.932 | 8.932 | 8.063 | 8.375 | 2,519,819 | -0.81(-8.85%) |
Jan 13, 2009 | 8.765 | 9.418 | 8.640 | 9.189 | 2,284,234 | +0.19(+2.16%) |
Jan 12, 2009 | 10.22 | 10.22 | 8.660 | 8.994 | 2,474,626 | -1.22(-11.91%) |
Jan 09, 2009 | 10.43 | 10.56 | 9.828 | 10.21 | 2,688,603 | +0.38(+3.89%) |
Jan 08, 2009 | 9.133 | 9.884 | 9.091 | 9.828 | 1,847,410 | +0.52(+5.60%) |
Jan 07, 2009 | 9.919 | 10.08 | 9.114 | 9.307 | 1,915,755 | -1.15(-10.97%) |
Jan 06, 2009 | 10.15 | 10.60 | 9.981 | 10.45 | 2,458,847 | +0.50(+5.03%) |
Jan 05, 2009 | 9.932 | 10.30 | 9.668 | 9.953 | 3,324,127 | +0.28(+2.87%) |
Jan 02, 2009 | 9.105 | 10.04 | 9.105 | 9.675 | 0 | +0.81(+9.09%) |
Jan 01, 2009 | 8.487 | 9.244 | 8.181 | 8.869 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.487 | 9.244 | 8.181 | 8.869 | 2,511,978 | +0.38(+4.50%) |
Dec 30, 2008 | 8.049 | 8.549 | 7.896 | 8.487 | 1,230,182 | +0.33(+4.09%) |
Dec 29, 2008 | 8.466 | 8.612 | 7.993 | 8.153 | 1,147,110 | -0.31(-3.69%) |
Dec 26, 2008 | 8.230 | 8.653 | 8.216 | 8.466 | 737,468 | +0.05(+0.59%) |
Dec 24, 2008 | 8.362 | 8.688 | 8.271 | 8.416 | 414,031 | -0.10(-1.16%) |
Dec 23, 2008 | 8.285 | 9.091 | 8.000 | 8.514 | 1,584,277 | +0.01(+0.16%) |
Dec 22, 2008 | 9.133 | 9.133 | 8.077 | 8.501 | 2,642,896 | -0.71(-7.70%) |
Dec 19, 2008 | 9.453 | 9.668 | 8.695 | 9.210 | 2,391,112 | -0.14(-1.49%) |
Dec 18, 2008 | 10.54 | 10.91 | 9.001 | 9.349 | 4,582,002 | -0.99(-9.61%) |
Dec 17, 2008 | 9.390 | 10.60 | 9.161 | 10.34 | 6,144,847 | +0.94(+9.98%) |
Dec 16, 2008 | 9.105 | 9.411 | 8.952 | 9.404 | 3,659,623 | +0.60(+6.87%) |
Dec 15, 2008 | 8.250 | 8.945 | 8.209 | 8.799 | 4,930,809 | +1.08(+14.05%) |
Dec 12, 2008 | 6.680 | 8.271 | 6.367 | 7.715 | 5,217,450 | +0.61(+8.61%) |
Dec 11, 2008 | 7.861 | 7.986 | 6.895 | 7.104 | 3,495,325 | -0.75(-9.56%) |
Dec 10, 2008 | 7.875 | 8.549 | 7.715 | 7.854 | 5,830,221 | +0.56(+7.62%) |
Dec 09, 2008 | 6.832 | 7.854 | 6.693 | 7.298 | 5,917,122 | +0.61(+9.15%) |
Dec 08, 2008 | 6.130 | 7.159 | 6.096 | 6.686 | 4,659,738 | +1.06(+18.91%) |
Dec 05, 2008 | 5.116 | 5.630 | 4.949 | 5.623 | 2,076,971 | +0.32(+6.03%) |
Dec 04, 2008 | 5.484 | 5.727 | 5.123 | 5.303 | 1,524,803 | +0.03(+0.53%) |
Dec 03, 2008 | 5.171 | 5.554 | 4.914 | 5.276 | 1,797,072 | +0.24(+4.83%) |
Dec 02, 2008 | 5.401 | 5.567 | 4.865 | 5.032 | 2,379,463 | -0.28(-5.24%) |