Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.88 | 11.32 | 10.88 | 10.90 | 0 | -0.06(-0.52%) |
Feb 26, 2009 | 11.03 | 11.09 | 10.90 | 10.95 | 21,185 | -0.05(-0.46%) |
Feb 25, 2009 | 10.95 | 11.32 | 10.91 | 11.01 | 27,025 | -0.06(-0.51%) |
Feb 24, 2009 | 10.86 | 11.26 | 10.59 | 11.06 | 60,616 | +0.14(+1.30%) |
Feb 23, 2009 | 11.31 | 11.35 | 10.81 | 10.92 | 64,592 | -0.26(-2.33%) |
Feb 20, 2009 | 11.29 | 11.50 | 11.03 | 11.18 | 0 | -0.20(-1.74%) |
Feb 19, 2009 | 11.41 | 11.45 | 11.10 | 11.38 | 69,285 | +0.05(+0.45%) |
Feb 18, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 65,357 | -0.27(-2.34%) |
Feb 17, 2009 | 11.60 | 11.61 | 11.50 | 11.60 | 39,761 | -0.15(-1.25%) |
Feb 13, 2009 | 11.60 | 11.75 | 11.53 | 11.75 | 13,601 | +0.16(+1.37%) |
Feb 12, 2009 | 11.61 | 11.61 | 11.52 | 11.59 | 36,348 | -0.12(-1.06%) |
Feb 11, 2009 | 11.64 | 11.71 | 11.52 | 11.71 | 56,509 | +0.12(+1.03%) |
Feb 10, 2009 | 11.59 | 11.61 | 11.46 | 11.59 | 64,949 | +0.05(+0.39%) |
Feb 09, 2009 | 11.59 | 11.59 | 11.39 | 11.55 | 45,869 | +0.06(+0.49%) |
Feb 06, 2009 | 11.46 | 11.49 | 11.33 | 11.49 | 0 | +0.08(+0.74%) |
Feb 05, 2009 | 11.42 | 11.43 | 11.33 | 11.41 | 17,616 | +0.00(+0.00%) |
Feb 04, 2009 | 11.55 | 11.55 | 11.41 | 11.41 | 42,339 | -0.10(-0.89%) |
Feb 03, 2009 | 11.47 | 11.54 | 11.20 | 11.51 | 55,287 | +0.05(+0.45%) |
Feb 02, 2009 | 11.32 | 11.47 | 11.32 | 11.46 | 17,476 | +0.02(+0.15%) |
Jan 30, 2009 | 11.35 | 11.44 | 11.35 | 11.44 | 0 | +0.06(+0.55%) |
Jan 29, 2009 | 11.28 | 11.41 | 11.14 | 11.38 | 31,565 | +0.05(+0.40%) |
Jan 28, 2009 | 11.58 | 11.58 | 11.32 | 11.33 | 34,974 | -0.15(-1.28%) |
Jan 27, 2009 | 11.55 | 11.55 | 11.32 | 11.48 | 55,082 | -0.12(-1.07%) |
Jan 26, 2009 | 11.49 | 11.61 | 11.44 | 11.61 | 38,330 | +0.20(+1.74%) |
Jan 23, 2009 | 11.28 | 11.49 | 11.28 | 11.41 | 0 | +0.07(+0.60%) |
Jan 22, 2009 | 11.41 | 11.55 | 11.33 | 11.34 | 23,934 | -0.25(-2.15%) |
Jan 21, 2009 | 11.38 | 11.59 | 11.12 | 11.59 | 38,588 | +0.26(+2.30%) |
Jan 20, 2009 | 11.38 | 11.46 | 11.31 | 11.33 | 23,227 | -0.16(-1.43%) |
Jan 16, 2009 | 11.60 | 11.60 | 11.21 | 11.49 | 0 | -0.11(-0.98%) |
Jan 15, 2009 | 11.40 | 11.61 | 11.27 | 11.61 | 52,971 | +0.21(+1.84%) |
Jan 14, 2009 | 11.36 | 11.43 | 11.29 | 11.40 | 39,330 | +0.01(+0.10%) |
Jan 13, 2009 | 11.56 | 11.56 | 11.24 | 11.38 | 30,199 | +0.15(+1.31%) |
Jan 12, 2009 | 11.32 | 11.32 | 11.19 | 11.24 | 28,624 | +0.05(+0.46%) |
Jan 09, 2009 | 11.38 | 11.38 | 11.19 | 11.19 | 29,136 | -0.29(-2.56%) |
Jan 08, 2009 | 11.25 | 11.48 | 11.24 | 11.48 | 59,812 | +0.23(+2.01%) |
Jan 07, 2009 | 11.36 | 11.37 | 11.21 | 11.25 | 43,588 | -0.11(-1.00%) |
Jan 06, 2009 | 11.52 | 11.63 | 11.35 | 11.37 | 27,074 | -0.07(-0.64%) |
Jan 05, 2009 | 11.74 | 11.74 | 11.35 | 11.44 | 57,369 | -0.31(-2.60%) |
Jan 02, 2009 | 11.57 | 11.75 | 11.35 | 11.75 | 0 | +0.06(+0.48%) |
Jan 01, 2009 | 11.39 | 11.69 | 11.35 | 11.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.39 | 11.69 | 11.35 | 11.69 | 52,196 | +0.26(+2.28%) |
Dec 30, 2008 | 11.32 | 11.52 | 11.32 | 11.43 | 99,446 | +0.11(+0.95%) |
Dec 29, 2008 | 11.28 | 11.38 | 11.18 | 11.32 | 49,334 | +0.06(+0.50%) |
Dec 26, 2008 | 11.32 | 11.37 | 11.16 | 11.27 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 11.32 | 11.32 | 11.05 | 11.27 | 47,222 | -0.06(-0.50%) |
Dec 23, 2008 | 11.18 | 11.32 | 11.04 | 11.32 | 61,259 | +0.14(+1.27%) |
Dec 22, 2008 | 11.12 | 11.31 | 11.04 | 11.18 | 72,813 | -0.14(-1.25%) |
Dec 19, 2008 | 11.17 | 11.32 | 11.04 | 11.32 | 45,897 | +0.20(+1.78%) |
Dec 18, 2008 | 11.15 | 11.18 | 11.01 | 11.12 | 69,596 | -0.01(-0.05%) |
Dec 17, 2008 | 11.25 | 11.35 | 11.11 | 11.13 | 45,492 | -0.09(-0.81%) |
Dec 16, 2008 | 10.76 | 11.38 | 10.05 | 11.22 | 350,460 | -0.02(-0.20%) |
Dec 15, 2008 | 11.37 | 11.38 | 11.18 | 11.24 | 132,963 | -0.08(-0.70%) |
Dec 12, 2008 | 10.90 | 11.44 | 10.89 | 11.32 | 0 | +0.28(+2.56%) |
Dec 11, 2008 | 11.25 | 11.28 | 11.04 | 11.04 | 2,055,655 | -0.48(-4.18%) |
Dec 10, 2008 | 11.57 | 11.61 | 11.24 | 11.52 | 490,171 | -0.05(-0.39%) |
Dec 09, 2008 | 11.49 | 11.76 | 11.32 | 11.57 | 136,628 | -0.14(-1.21%) |
Dec 08, 2008 | 11.89 | 12.45 | 11.55 | 11.71 | 76,595 | -0.06(-0.55%) |
Dec 05, 2008 | 11.79 | 11.89 | 11.61 | 11.77 | 0 | -0.14(-1.17%) |
Dec 04, 2008 | 13.02 | 13.02 | 11.66 | 11.91 | 118,170 | -1.14(-8.76%) |
Dec 03, 2008 | 13.05 | 13.33 | 12.82 | 13.05 | 7,153 | -0.16(-1.24%) |
Dec 02, 2008 | 13.47 | 13.47 | 13.09 | 13.22 | 5,857 | +0.03(+0.21%) |