Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.05 | 11.38 | 10.90 | 10.96 | 0 | -0.26(-2.28%) |
Feb 26, 2009 | 11.07 | 11.65 | 10.96 | 11.22 | 666,254 | +0.28(+2.58%) |
Feb 25, 2009 | 10.92 | 11.27 | 10.44 | 10.94 | 652,793 | -0.11(-0.99%) |
Feb 24, 2009 | 10.76 | 11.10 | 10.50 | 11.05 | 569,442 | +0.47(+4.42%) |
Feb 23, 2009 | 10.78 | 10.92 | 10.53 | 10.58 | 435,463 | -0.06(-0.60%) |
Feb 20, 2009 | 10.46 | 10.73 | 10.13 | 10.64 | 0 | -0.03(-0.24%) |
Feb 19, 2009 | 11.08 | 11.21 | 10.66 | 10.67 | 477,601 | -0.31(-2.80%) |
Feb 18, 2009 | 11.08 | 11.27 | 10.85 | 10.98 | 489,244 | -0.02(-0.17%) |
Feb 17, 2009 | 11.07 | 11.24 | 10.89 | 10.99 | 436,501 | -0.31(-2.72%) |
Feb 13, 2009 | 11.72 | 11.83 | 11.18 | 11.30 | 0 | -0.44(-3.76%) |
Feb 12, 2009 | 11.62 | 11.79 | 11.01 | 11.74 | 607,815 | -0.10(-0.81%) |
Feb 11, 2009 | 11.78 | 12.07 | 11.53 | 11.84 | 388,009 | +0.28(+2.38%) |
Feb 10, 2009 | 12.51 | 12.64 | 11.53 | 11.57 | 732,722 | -1.06(-8.38%) |
Feb 09, 2009 | 12.76 | 13.11 | 12.51 | 12.62 | 523,634 | -0.04(-0.35%) |
Feb 06, 2009 | 12.06 | 12.79 | 11.94 | 12.67 | 0 | +0.63(+5.22%) |
Feb 05, 2009 | 11.68 | 12.30 | 11.51 | 12.04 | 376,929 | +0.25(+2.12%) |
Feb 04, 2009 | 11.70 | 12.21 | 11.66 | 11.79 | 419,587 | +0.13(+1.10%) |
Feb 03, 2009 | 11.65 | 11.98 | 11.53 | 11.66 | 641,510 | -0.06(-0.55%) |
Feb 02, 2009 | 11.37 | 11.89 | 11.22 | 11.73 | 688,376 | +0.22(+1.95%) |
Jan 30, 2009 | 11.78 | 11.98 | 11.44 | 11.50 | 0 | -0.08(-0.72%) |
Jan 29, 2009 | 12.47 | 12.47 | 11.56 | 11.58 | 730,042 | -1.01(-7.99%) |
Jan 28, 2009 | 12.10 | 12.71 | 12.02 | 12.59 | 498,260 | +0.72(+6.04%) |
Jan 27, 2009 | 11.80 | 12.02 | 11.53 | 11.87 | 692,029 | +0.10(+0.87%) |
Jan 26, 2009 | 12.15 | 12.43 | 11.67 | 11.77 | 527,681 | -0.33(-2.70%) |
Jan 23, 2009 | 11.73 | 12.30 | 11.08 | 12.10 | 0 | +0.28(+2.33%) |
Jan 22, 2009 | 12.16 | 12.42 | 11.60 | 11.82 | 1,151,919 | -0.64(-5.14%) |
Jan 21, 2009 | 12.15 | 12.46 | 11.90 | 12.46 | 717,276 | +0.44(+3.68%) |
Jan 20, 2009 | 12.95 | 13.06 | 11.97 | 12.02 | 707,384 | -1.15(-8.75%) |
Jan 16, 2009 | 13.82 | 13.82 | 12.69 | 13.17 | 0 | -0.52(-3.79%) |
Jan 15, 2009 | 13.80 | 13.99 | 13.21 | 13.69 | 621,135 | -0.08(-0.56%) |
Jan 14, 2009 | 14.05 | 14.26 | 13.68 | 13.77 | 515,784 | -0.51(-3.55%) |
Jan 13, 2009 | 13.75 | 14.44 | 13.73 | 14.28 | 331,010 | +0.44(+3.15%) |
Jan 12, 2009 | 14.22 | 14.29 | 13.74 | 13.84 | 285,588 | -0.34(-2.40%) |
Jan 09, 2009 | 14.74 | 14.74 | 14.13 | 14.18 | 484,693 | -0.51(-3.49%) |
Jan 08, 2009 | 14.85 | 15.14 | 14.54 | 14.69 | 557,599 | -0.13(-0.91%) |
Jan 07, 2009 | 14.71 | 14.91 | 14.33 | 14.83 | 770,125 | -0.03(-0.17%) |
Jan 06, 2009 | 14.95 | 15.06 | 14.71 | 14.85 | 688,229 | -0.15(-1.02%) |
Jan 05, 2009 | 15.29 | 15.42 | 14.65 | 15.01 | 507,932 | -0.28(-1.84%) |
Jan 02, 2009 | 15.55 | 15.73 | 15.10 | 15.29 | 0 | -0.34(-2.17%) |
Jan 01, 2009 | 15.06 | 15.74 | 15.01 | 15.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 15.74 | 15.01 | 15.63 | 541,122 | +0.44(+2.91%) |
Dec 30, 2008 | 14.74 | 15.26 | 14.51 | 15.19 | 403,071 | +0.56(+3.86%) |
Dec 29, 2008 | 14.74 | 14.74 | 14.29 | 14.62 | 287,017 | -0.12(-0.78%) |
Dec 26, 2008 | 14.65 | 14.74 | 14.31 | 14.74 | 0 | +0.18(+1.23%) |
Dec 24, 2008 | 14.50 | 14.64 | 14.21 | 14.56 | 67,902 | +0.06(+0.44%) |
Dec 23, 2008 | 14.74 | 14.90 | 14.30 | 14.49 | 233,210 | -0.21(-1.40%) |
Dec 22, 2008 | 14.86 | 14.92 | 14.15 | 14.70 | 350,299 | -0.04(-0.26%) |
Dec 19, 2008 | 14.84 | 15.36 | 14.60 | 14.74 | 607,666 | +0.09(+0.61%) |
Dec 18, 2008 | 14.58 | 15.06 | 14.35 | 14.65 | 354,063 | -0.08(-0.52%) |
Dec 17, 2008 | 14.40 | 14.94 | 14.29 | 14.72 | 403,846 | +0.04(+0.26%) |
Dec 16, 2008 | 14.03 | 14.74 | 13.90 | 14.69 | 593,655 | +0.96(+7.00%) |
Dec 15, 2008 | 14.29 | 14.42 | 13.38 | 13.72 | 246,886 | -0.56(-3.95%) |
Dec 12, 2008 | 13.24 | 14.35 | 13.15 | 14.29 | 0 | +0.62(+4.50%) |
Dec 11, 2008 | 14.51 | 14.51 | 13.52 | 13.67 | 393,570 | -1.11(-7.50%) |
Dec 10, 2008 | 14.56 | 15.12 | 14.51 | 14.78 | 321,878 | +0.44(+3.04%) |
Dec 09, 2008 | 14.76 | 15.37 | 14.11 | 14.35 | 369,755 | -0.70(-4.68%) |
Dec 08, 2008 | 15.38 | 15.41 | 14.79 | 15.05 | 439,377 | -0.12(-0.76%) |
Dec 05, 2008 | 14.17 | 15.25 | 13.77 | 15.17 | 0 | +0.69(+4.73%) |
Dec 04, 2008 | 14.48 | 15.30 | 14.13 | 14.48 | 312,541 | -0.21(-1.40%) |
Dec 03, 2008 | 14.07 | 15.03 | 13.77 | 14.69 | 419,039 | +0.24(+1.64%) |
Dec 02, 2008 | 13.57 | 14.51 | 13.16 | 14.45 | 771,633 | +1.18(+8.88%) |