Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.222 | 8.778 | 7.753 | 8.227 | 0 | -0.59(-6.69%) |
Feb 26, 2009 | 8.933 | 9.238 | 8.679 | 8.816 | 4,364,972 | +0.31(+3.70%) |
Feb 25, 2009 | 8.257 | 8.657 | 7.749 | 8.502 | 4,129,125 | +0.22(+2.65%) |
Feb 24, 2009 | 7.568 | 8.373 | 7.034 | 8.283 | 5,342,686 | +0.71(+9.32%) |
Feb 23, 2009 | 8.110 | 8.115 | 7.327 | 7.577 | 3,864,869 | -0.30(-3.83%) |
Feb 20, 2009 | 7.181 | 7.887 | 6.565 | 7.878 | 9,911,012 | +0.30(+3.92%) |
Feb 19, 2009 | 8.666 | 8.730 | 7.538 | 7.581 | 5,004,344 | -0.94(-11.06%) |
Feb 18, 2009 | 9.376 | 9.462 | 8.352 | 8.524 | 7,682,864 | -0.77(-8.29%) |
Feb 17, 2009 | 9.824 | 9.953 | 9.204 | 9.294 | 4,512,257 | -0.82(-8.13%) |
Feb 13, 2009 | 10.33 | 10.35 | 10.01 | 10.12 | 1,448,991 | -0.16(-1.59%) |
Feb 12, 2009 | 10.17 | 10.37 | 10.07 | 10.28 | 2,124,571 | -0.19(-1.81%) |
Feb 11, 2009 | 10.49 | 10.59 | 10.40 | 10.47 | 3,042,945 | -0.04(-0.41%) |
Feb 10, 2009 | 10.77 | 10.81 | 10.19 | 10.51 | 2,113,869 | -0.26(-2.40%) |
Feb 09, 2009 | 10.59 | 10.81 | 10.47 | 10.77 | 3,440,375 | +0.35(+3.39%) |
Feb 06, 2009 | 10.24 | 10.67 | 10.24 | 10.42 | 4,720,143 | +0.22(+2.20%) |
Feb 05, 2009 | 9.858 | 10.24 | 9.518 | 10.19 | 3,816,317 | +0.29(+2.96%) |
Feb 04, 2009 | 10.40 | 10.52 | 9.802 | 9.901 | 3,367,841 | -0.47(-4.51%) |
Feb 03, 2009 | 10.78 | 10.87 | 10.31 | 10.37 | 2,004,742 | -0.35(-3.23%) |
Feb 02, 2009 | 10.84 | 11.05 | 10.61 | 10.71 | 1,759,694 | -0.39(-3.53%) |
Jan 30, 2009 | 11.29 | 11.53 | 10.99 | 11.11 | 0 | -0.15(-1.30%) |
Jan 29, 2009 | 11.53 | 11.54 | 11.11 | 11.25 | 2,255,159 | -0.39(-3.33%) |
Jan 28, 2009 | 11.72 | 11.81 | 11.37 | 11.64 | 6,608,733 | +0.84(+7.82%) |
Jan 27, 2009 | 10.96 | 10.96 | 10.61 | 10.80 | 4,107,487 | +0.10(+0.93%) |
Jan 26, 2009 | 10.25 | 10.83 | 10.13 | 10.70 | 4,680,168 | +0.50(+4.85%) |
Jan 23, 2009 | 9.931 | 10.23 | 9.708 | 10.20 | 5,123,701 | +0.08(+0.76%) |
Jan 22, 2009 | 10.68 | 10.69 | 10.03 | 10.13 | 4,800,366 | -0.74(-6.81%) |
Jan 21, 2009 | 10.96 | 10.98 | 10.15 | 10.87 | 5,993,974 | +0.23(+2.19%) |
Jan 20, 2009 | 11.67 | 11.71 | 10.58 | 10.63 | 5,508,703 | -1.29(-10.83%) |
Jan 16, 2009 | 12.59 | 12.60 | 11.73 | 11.92 | 6,245,515 | -0.12(-1.04%) |
Jan 15, 2009 | 12.38 | 12.44 | 11.41 | 12.05 | 7,160,124 | -0.52(-4.14%) |
Jan 14, 2009 | 12.92 | 12.96 | 12.30 | 12.57 | 5,459,898 | -0.50(-3.85%) |
Jan 13, 2009 | 13.22 | 13.22 | 12.87 | 13.07 | 3,103,183 | -0.19(-1.40%) |
Jan 12, 2009 | 13.56 | 13.58 | 13.06 | 13.26 | 2,535,206 | -0.19(-1.41%) |
Jan 09, 2009 | 13.43 | 13.49 | 13.28 | 13.45 | 4,525,092 | +0.08(+0.58%) |
Jan 08, 2009 | 13.40 | 13.41 | 13.18 | 13.37 | 6,142,783 | -0.09(-0.64%) |
Jan 07, 2009 | 13.84 | 13.84 | 13.24 | 13.46 | 4,141,746 | -0.44(-3.16%) |
Jan 06, 2009 | 13.56 | 14.02 | 13.56 | 13.90 | 13,470,237 | +0.36(+2.67%) |
Jan 05, 2009 | 13.13 | 13.64 | 13.08 | 13.53 | 7,251,043 | +0.48(+3.66%) |
Jan 02, 2009 | 12.53 | 13.07 | 12.49 | 13.06 | 0 | +0.48(+3.83%) |
Jan 01, 2009 | 12.33 | 12.57 | 12.30 | 12.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.33 | 12.57 | 12.30 | 12.57 | 3,527,963 | +0.25(+2.03%) |
Dec 30, 2008 | 12.14 | 12.32 | 12.05 | 12.32 | 2,743,868 | +0.29(+2.43%) |
Dec 29, 2008 | 12.14 | 12.14 | 11.88 | 12.03 | 1,872,303 | -0.07(-0.60%) |
Dec 26, 2008 | 12.04 | 12.13 | 12.00 | 12.11 | 1,540,222 | +0.13(+1.11%) |
Dec 24, 2008 | 11.89 | 12.07 | 11.88 | 11.97 | 815,619 | -0.07(-0.57%) |
Dec 23, 2008 | 12.04 | 12.05 | 11.89 | 12.04 | 2,518,574 | -0.03(-0.29%) |
Dec 22, 2008 | 12.08 | 12.10 | 11.80 | 12.08 | 1,434,738 | +0.05(+0.39%) |
Dec 19, 2008 | 11.92 | 12.16 | 11.92 | 12.03 | 2,401,886 | +0.05(+0.39%) |
Dec 18, 2008 | 11.94 | 12.25 | 11.62 | 11.98 | 4,204,037 | +0.06(+0.51%) |
Dec 17, 2008 | 11.60 | 11.94 | 11.52 | 11.92 | 3,098,416 | +0.31(+2.67%) |
Dec 16, 2008 | 11.38 | 11.62 | 11.20 | 11.61 | 2,593,089 | +0.28(+2.51%) |
Dec 15, 2008 | 11.18 | 11.49 | 11.18 | 11.33 | 1,103,279 | +0.04(+0.34%) |
Dec 12, 2008 | 11.13 | 11.41 | 11.09 | 11.29 | 1,648,777 | -0.13(-1.13%) |
Dec 11, 2008 | 11.59 | 11.59 | 11.37 | 11.42 | 1,395,310 | -0.07(-0.64%) |
Dec 10, 2008 | 11.71 | 11.71 | 11.38 | 11.49 | 1,791,953 | -0.06(-0.49%) |
Dec 09, 2008 | 11.49 | 11.79 | 11.38 | 11.55 | 1,462,164 | +0.00(+0.04%) |
Dec 08, 2008 | 11.40 | 11.80 | 11.40 | 11.54 | 1,698,769 | +0.22(+1.98%) |
Dec 05, 2008 | 11.53 | 11.53 | 11.02 | 11.32 | 1,983,504 | +0.06(+0.50%) |
Dec 04, 2008 | 11.39 | 11.42 | 11.15 | 11.26 | 1,882,995 | -0.10(-0.91%) |
Dec 03, 2008 | 11.17 | 11.37 | 11.02 | 11.37 | 1,466,283 | +0.08(+0.72%) |
Dec 02, 2008 | 11.30 | 11.30 | 11.12 | 11.28 | 1,592,959 | +0.19(+1.71%) |