Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.99 | 11.99 | 11.60 | 11.62 | 81,441 | -1.18(-9.22%) |
Feb 26, 2009 | 13.10 | 13.30 | 12.80 | 12.80 | 32,984 | -0.37(-2.81%) |
Feb 25, 2009 | 12.96 | 13.21 | 12.76 | 13.17 | 115,295 | +0.29(+2.25%) |
Feb 24, 2009 | 12.32 | 12.95 | 12.21 | 12.88 | 210,751 | -0.03(-0.23%) |
Feb 23, 2009 | 13.95 | 14.26 | 12.88 | 12.91 | 251,122 | -1.36(-9.53%) |
Feb 20, 2009 | 14.04 | 14.40 | 13.75 | 14.27 | 85,218 | +0.17(+1.21%) |
Feb 19, 2009 | 14.09 | 14.40 | 13.75 | 14.10 | 58,940 | +0.48(+3.52%) |
Feb 18, 2009 | 13.78 | 13.78 | 13.25 | 13.62 | 36,185 | +0.52(+3.97%) |
Feb 17, 2009 | 13.10 | 13.40 | 12.96 | 13.10 | 40,157 | -0.00(-0.02%) |
Feb 13, 2009 | 12.66 | 13.19 | 12.66 | 13.10 | 48,490 | -0.40(-2.95%) |
Feb 12, 2009 | 13.05 | 13.63 | 12.81 | 13.50 | 50,873 | +0.02(+0.15%) |
Feb 11, 2009 | 13.10 | 13.49 | 12.97 | 13.48 | 75,102 | +0.43(+3.30%) |
Feb 10, 2009 | 13.90 | 13.90 | 12.99 | 13.05 | 100,400 | -0.99(-7.05%) |
Feb 09, 2009 | 14.10 | 14.15 | 13.75 | 14.04 | 100,924 | +0.75(+5.64%) |
Feb 06, 2009 | 12.62 | 13.29 | 12.37 | 13.29 | 271,914 | +1.30(+10.84%) |
Feb 05, 2009 | 11.65 | 11.99 | 11.50 | 11.99 | 349,570 | +0.70(+6.20%) |
Feb 04, 2009 | 11.14 | 11.30 | 11.00 | 11.29 | 490,482 | +0.11(+0.98%) |
Feb 03, 2009 | 11.01 | 11.21 | 10.80 | 11.18 | 223,544 | +0.02(+0.18%) |
Feb 02, 2009 | 11.08 | 11.25 | 10.90 | 11.16 | 54,615 | -0.40(-3.46%) |
Jan 30, 2009 | 11.90 | 12.02 | 11.48 | 11.56 | 58,864 | -0.36(-3.02%) |
Jan 29, 2009 | 12.50 | 12.55 | 11.91 | 11.92 | 69,906 | -0.83(-6.51%) |
Jan 28, 2009 | 12.85 | 12.94 | 12.56 | 12.75 | 51,753 | +0.23(+1.84%) |
Jan 27, 2009 | 12.51 | 12.74 | 12.40 | 12.52 | 40,293 | +0.61(+5.12%) |
Jan 26, 2009 | 12.50 | 12.50 | 11.90 | 11.91 | 69,008 | +0.05(+0.42%) |
Jan 23, 2009 | 11.49 | 12.23 | 11.25 | 11.86 | 40,213 | -0.39(-3.18%) |
Jan 22, 2009 | 12.35 | 12.39 | 11.90 | 12.25 | 61,952 | -0.60(-4.67%) |
Jan 21, 2009 | 12.40 | 13.04 | 12.25 | 12.85 | 123,566 | +0.29(+2.31%) |
Jan 20, 2009 | 13.05 | 13.20 | 12.50 | 12.56 | 30,182 | -0.79(-5.92%) |
Jan 16, 2009 | 13.58 | 13.65 | 13.14 | 13.35 | 16,639 | +0.69(+5.45%) |
Jan 15, 2009 | 12.35 | 12.70 | 11.95 | 12.66 | 53,503 | +0.95(+8.11%) |
Jan 14, 2009 | 11.95 | 12.25 | 11.65 | 11.71 | 38,292 | -1.20(-9.30%) |
Jan 13, 2009 | 13.00 | 13.00 | 12.76 | 12.91 | 68,887 | -1.19(-8.44%) |
Jan 12, 2009 | 15.00 | 15.00 | 14.10 | 14.10 | 22,377 | -1.30(-8.44%) |
Jan 09, 2009 | 15.45 | 15.70 | 15.30 | 15.40 | 109,253 | +0.45(+3.01%) |
Jan 08, 2009 | 14.85 | 15.15 | 14.66 | 14.95 | 53,559 | -0.65(-4.17%) |
Jan 07, 2009 | 15.90 | 16.15 | 15.30 | 15.60 | 33,233 | -0.30(-1.89%) |
Jan 06, 2009 | 16.20 | 16.24 | 15.75 | 15.90 | 67,334 | -0.50(-3.05%) |
Jan 05, 2009 | 15.51 | 16.50 | 15.50 | 16.40 | 132,486 | +0.72(+4.59%) |
Jan 02, 2009 | 15.00 | 15.70 | 14.90 | 15.68 | 79,685 | +0.98(+6.67%) |
Dec 31, 2008 | 14.15 | 14.86 | 14.15 | 14.70 | 77,332 | +0.73(+5.23%) |
Dec 30, 2008 | 14.00 | 14.38 | 13.80 | 13.97 | 36,524 | +0.16(+1.16%) |
Dec 29, 2008 | 14.00 | 14.00 | 13.25 | 13.81 | 48,506 | +1.26(+10.04%) |
Dec 26, 2008 | 12.78 | 12.78 | 12.55 | 12.55 | 72,031 | +0.13(+1.05%) |
Dec 24, 2008 | 13.00 | 13.00 | 12.40 | 12.42 | 68,272 | -0.71(-5.41%) |
Dec 23, 2008 | 13.15 | 13.45 | 13.05 | 13.13 | 46,837 | -0.39(-2.88%) |
Dec 22, 2008 | 13.85 | 14.30 | 13.52 | 13.52 | 228,504 | +0.22(+1.65%) |
Dec 19, 2008 | 13.00 | 13.55 | 13.00 | 13.30 | 51,722 | +0.12(+0.91%) |
Dec 18, 2008 | 13.24 | 13.64 | 13.00 | 13.18 | 65,925 | +0.06(+0.46%) |
Dec 17, 2008 | 12.70 | 13.45 | 12.60 | 13.12 | 84,189 | +1.17(+9.79%) |
Dec 16, 2008 | 11.75 | 12.15 | 11.50 | 11.95 | 105,109 | +0.40(+3.46%) |
Dec 15, 2008 | 11.75 | 12.10 | 11.55 | 11.55 | 84,075 | +0.15(+1.32%) |
Dec 12, 2008 | 11.10 | 11.85 | 11.10 | 11.40 | 90,060 | -0.50(-4.20%) |
Dec 11, 2008 | 11.90 | 12.24 | 11.65 | 11.90 | 252,206 | +0.00(+0.00%) |
Dec 10, 2008 | 11.95 | 12.14 | 11.65 | 11.90 | 69,855 | +0.45(+3.93%) |
Dec 09, 2008 | 11.35 | 11.86 | 11.20 | 11.45 | 106,159 | +0.10(+0.88%) |
Dec 08, 2008 | 11.75 | 11.75 | 11.22 | 11.35 | 134,633 | +0.59(+5.48%) |
Dec 05, 2008 | 10.44 | 11.05 | 10.25 | 10.76 | 39,013 | -0.08(-0.74%) |
Dec 04, 2008 | 11.10 | 11.60 | 10.75 | 10.84 | 83,688 | -0.08(-0.73%) |
Dec 03, 2008 | 10.95 | 11.45 | 10.70 | 10.92 | 37,893 | +0.32(+3.02%) |
Dec 02, 2008 | 10.70 | 10.90 | 10.36 | 10.60 | 73,398 | -0.05(-0.47%) |