Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.350 | 8.740 | 8.100 | 8.560 | 2,494,945 | +0.00(+0.00%) |
Feb 26, 2009 | 9.070 | 9.380 | 8.520 | 8.560 | 2,741,974 | -0.37(-4.14%) |
Feb 25, 2009 | 9.090 | 9.200 | 8.430 | 8.930 | 5,569,740 | -0.45(-4.80%) |
Feb 24, 2009 | 8.750 | 9.650 | 8.330 | 9.380 | 14,279,972 | +2.68(+40.00%) |
Feb 23, 2009 | 6.310 | 7.350 | 6.270 | 6.700 | 7,482,611 | +0.39(+6.18%) |
Feb 20, 2009 | 6.250 | 6.410 | 5.990 | 6.310 | 2,832,692 | +0.02(+0.32%) |
Feb 19, 2009 | 7.060 | 7.150 | 6.290 | 6.290 | 1,906,422 | -0.36(-5.41%) |
Feb 18, 2009 | 6.880 | 6.950 | 6.541 | 6.650 | 2,442,350 | -0.14(-2.06%) |
Feb 17, 2009 | 7.420 | 7.420 | 6.740 | 6.790 | 2,828,584 | -0.76(-10.07%) |
Feb 13, 2009 | 7.460 | 7.680 | 7.390 | 7.550 | 2,219,086 | +0.06(+0.80%) |
Feb 12, 2009 | 7.190 | 7.590 | 6.970 | 7.490 | 3,267,754 | +0.24(+3.31%) |
Feb 11, 2009 | 7.700 | 7.750 | 7.050 | 7.250 | 3,124,200 | -0.51(-6.57%) |
Feb 10, 2009 | 8.060 | 8.380 | 7.720 | 7.760 | 3,628,837 | -0.47(-5.71%) |
Feb 09, 2009 | 8.090 | 8.370 | 8.020 | 8.230 | 2,097,633 | +0.04(+0.49%) |
Feb 06, 2009 | 8.000 | 8.240 | 7.780 | 8.190 | 3,204,956 | +0.27(+3.41%) |
Feb 05, 2009 | 7.360 | 7.980 | 7.240 | 7.920 | 4,285,429 | +0.33(+4.35%) |
Feb 04, 2009 | 7.190 | 8.180 | 7.010 | 7.590 | 6,673,583 | -1.36(-15.20%) |
Feb 03, 2009 | 8.470 | 9.000 | 8.410 | 8.950 | 2,669,751 | +0.40(+4.68%) |
Feb 02, 2009 | 8.920 | 9.110 | 8.260 | 8.550 | 4,492,574 | -0.51(-5.63%) |
Jan 30, 2009 | 9.100 | 9.450 | 8.800 | 9.060 | 3,753,972 | +0.14(+1.57%) |
Jan 29, 2009 | 9.250 | 9.450 | 8.850 | 8.920 | 3,135,434 | -0.43(-4.60%) |
Jan 28, 2009 | 9.120 | 9.500 | 8.980 | 9.350 | 2,674,744 | +0.37(+4.12%) |
Jan 27, 2009 | 8.860 | 9.276 | 8.680 | 8.980 | 1,981,365 | -0.02(-0.22%) |
Jan 26, 2009 | 9.010 | 9.470 | 8.820 | 9.000 | 2,515,983 | +0.19(+2.16%) |
Jan 23, 2009 | 8.200 | 9.080 | 8.100 | 8.810 | 3,516,192 | +0.46(+5.51%) |
Jan 22, 2009 | 8.500 | 8.760 | 8.030 | 8.350 | 2,900,501 | -0.25(-2.91%) |
Jan 21, 2009 | 8.310 | 8.640 | 7.950 | 8.600 | 3,003,447 | +0.46(+5.65%) |
Jan 20, 2009 | 9.090 | 9.210 | 8.100 | 8.140 | 4,142,341 | -1.33(-14.04%) |
Jan 16, 2009 | 9.290 | 9.910 | 8.930 | 9.470 | 6,520,816 | +0.51(+5.69%) |
Jan 15, 2009 | 8.730 | 9.100 | 7.680 | 8.960 | 10,123,296 | -0.43(-4.58%) |
Jan 14, 2009 | 9.760 | 10.24 | 9.100 | 9.390 | 5,187,394 | -0.56(-5.63%) |
Jan 13, 2009 | 11.34 | 11.43 | 9.360 | 9.950 | 10,693,762 | -1.59(-13.78%) |
Jan 12, 2009 | 11.33 | 11.66 | 10.32 | 11.54 | 9,595,092 | +0.30(+2.67%) |
Jan 09, 2009 | 18.14 | 18.65 | 10.25 | 11.24 | 35,655,320 | -7.26(-39.24%) |
Jan 08, 2009 | 17.57 | 18.58 | 17.40 | 18.50 | 2,180,100 | +0.73(+4.11%) |
Jan 07, 2009 | 18.50 | 18.70 | 17.48 | 17.77 | 2,658,082 | -0.51(-2.79%) |
Jan 06, 2009 | 17.64 | 18.47 | 17.45 | 18.28 | 3,089,928 | +0.90(+5.18%) |
Jan 05, 2009 | 18.01 | 18.30 | 17.31 | 17.38 | 3,936,175 | -0.11(-0.63%) |
Jan 02, 2009 | 16.00 | 17.60 | 15.95 | 17.49 | 3,274,491 | +1.57(+9.86%) |
Dec 31, 2008 | 15.81 | 16.02 | 15.54 | 15.92 | 1,827,536 | +0.20(+1.27%) |
Dec 30, 2008 | 15.15 | 15.72 | 14.94 | 15.72 | 2,614,021 | +0.52(+3.42%) |
Dec 29, 2008 | 15.46 | 16.07 | 14.98 | 15.20 | 1,898,991 | -0.59(-3.74%) |
Dec 26, 2008 | 16.09 | 16.19 | 15.26 | 15.79 | 1,929,913 | +0.18(+1.15%) |
Dec 24, 2008 | 13.94 | 15.68 | 13.87 | 15.61 | 3,366,660 | +1.81(+13.12%) |
Dec 23, 2008 | 14.74 | 15.18 | 13.07 | 13.80 | 4,667,917 | -0.96(-6.50%) |
Dec 22, 2008 | 16.12 | 16.12 | 14.51 | 14.76 | 2,580,053 | -1.32(-8.21%) |
Dec 19, 2008 | 15.33 | 16.59 | 15.16 | 16.08 | 4,770,738 | +0.93(+6.14%) |
Dec 18, 2008 | 15.98 | 16.20 | 14.82 | 15.15 | 2,968,764 | -0.60(-3.81%) |
Dec 17, 2008 | 14.91 | 15.98 | 14.05 | 15.75 | 3,265,278 | +0.66(+4.37%) |
Dec 16, 2008 | 14.83 | 15.25 | 14.52 | 15.09 | 3,421,777 | +0.56(+3.85%) |
Dec 15, 2008 | 13.86 | 14.65 | 13.52 | 14.53 | 3,121,666 | +0.89(+6.52%) |
Dec 12, 2008 | 12.80 | 13.78 | 12.59 | 13.64 | 2,572,001 | +0.43(+3.26%) |
Dec 11, 2008 | 13.44 | 13.91 | 13.02 | 13.21 | 2,437,943 | -0.25(-1.86%) |
Dec 10, 2008 | 13.30 | 14.00 | 13.00 | 13.46 | 3,235,040 | +0.54(+4.18%) |
Dec 09, 2008 | 12.19 | 13.23 | 12.01 | 12.92 | 3,450,747 | +0.72(+5.90%) |
Dec 08, 2008 | 12.00 | 12.77 | 11.91 | 12.20 | 2,162,626 | +0.49(+4.18%) |
Dec 05, 2008 | 10.65 | 11.73 | 10.42 | 11.71 | 2,384,140 | +1.10(+10.37%) |
Dec 04, 2008 | 11.17 | 11.41 | 10.54 | 10.61 | 1,968,537 | -0.69(-6.11%) |
Dec 03, 2008 | 10.86 | 11.41 | 10.34 | 11.30 | 3,175,285 | +0.40(+3.67%) |
Dec 02, 2008 | 11.51 | 11.75 | 10.56 | 10.90 | 5,046,355 | -0.49(-4.30%) |