Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.25 | 13.60 | 12.90 | 13.37 | 20,440 | -0.12(-0.89%) |
Feb 26, 2009 | 14.00 | 14.00 | 13.45 | 13.49 | 95,544 | -0.40(-2.88%) |
Feb 25, 2009 | 14.08 | 14.22 | 13.47 | 13.89 | 121,824 | -0.14(-1.00%) |
Feb 24, 2009 | 12.85 | 14.17 | 12.71 | 14.03 | 102,322 | +1.19(+9.27%) |
Feb 23, 2009 | 13.38 | 13.68 | 12.84 | 12.84 | 112,896 | -0.56(-4.18%) |
Feb 20, 2009 | 13.23 | 13.55 | 13.10 | 13.40 | 76,575 | -0.04(-0.30%) |
Feb 19, 2009 | 13.49 | 13.49 | 12.92 | 13.44 | 53,883 | -0.02(-0.15%) |
Feb 18, 2009 | 13.43 | 13.50 | 12.80 | 13.46 | 78,650 | -0.06(-0.44%) |
Feb 17, 2009 | 13.32 | 13.52 | 13.03 | 13.52 | 10,995 | +0.02(+0.15%) |
Feb 13, 2009 | 13.35 | 13.60 | 13.15 | 13.50 | 43,640 | -0.02(-0.15%) |
Feb 12, 2009 | 13.50 | 13.94 | 13.34 | 13.52 | 41,829 | -0.36(-2.59%) |
Feb 11, 2009 | 14.00 | 14.19 | 13.17 | 13.88 | 23,568 | -0.13(-0.93%) |
Feb 10, 2009 | 14.33 | 14.46 | 13.88 | 14.01 | 13,425 | -0.23(-1.62%) |
Feb 09, 2009 | 14.59 | 14.59 | 13.92 | 14.24 | 16,622 | -0.27(-1.86%) |
Feb 06, 2009 | 15.00 | 15.24 | 14.51 | 14.51 | 96,029 | -0.13(-0.89%) |
Feb 05, 2009 | 14.90 | 15.24 | 14.60 | 14.64 | 55,204 | -0.16(-1.08%) |
Feb 04, 2009 | 14.71 | 15.25 | 14.52 | 14.80 | 31,779 | +0.20(+1.37%) |
Feb 03, 2009 | 14.72 | 14.74 | 14.20 | 14.60 | 38,014 | +0.18(+1.25%) |
Feb 02, 2009 | 14.25 | 14.97 | 13.95 | 14.42 | 79,875 | +0.02(+0.14%) |
Jan 30, 2009 | 13.66 | 15.04 | 13.66 | 14.40 | 172,687 | +0.65(+4.73%) |
Jan 29, 2009 | 14.75 | 14.83 | 13.75 | 13.75 | 100,654 | -1.15(-7.72%) |
Jan 28, 2009 | 14.97 | 15.02 | 14.83 | 14.90 | 50,090 | +0.09(+0.61%) |
Jan 27, 2009 | 14.48 | 14.89 | 14.40 | 14.81 | 124,502 | +0.33(+2.28%) |
Jan 26, 2009 | 13.99 | 14.53 | 13.28 | 14.48 | 275,586 | +1.13(+8.46%) |
Jan 23, 2009 | 13.25 | 13.93 | 12.51 | 13.35 | 134,335 | -0.15(-1.11%) |
Jan 22, 2009 | 13.92 | 14.04 | 13.25 | 13.50 | 51,015 | -0.57(-4.05%) |
Jan 21, 2009 | 13.71 | 14.11 | 13.25 | 14.07 | 88,221 | +0.51(+3.76%) |
Jan 20, 2009 | 13.74 | 13.74 | 13.02 | 13.56 | 131,611 | -0.19(-1.38%) |
Jan 16, 2009 | 13.00 | 14.50 | 13.00 | 13.75 | 512,735 | +0.81(+6.26%) |
Jan 15, 2009 | 12.52 | 13.20 | 12.20 | 12.94 | 217,661 | +0.32(+2.54%) |
Jan 14, 2009 | 12.18 | 12.76 | 12.14 | 12.62 | 157,330 | -0.08(-0.63%) |
Jan 13, 2009 | 12.67 | 12.76 | 12.56 | 12.70 | 42,703 | -0.11(-0.86%) |
Jan 12, 2009 | 12.85 | 13.07 | 12.51 | 12.81 | 287,540 | -0.19(-1.46%) |
Jan 09, 2009 | 12.85 | 13.10 | 12.48 | 13.00 | 153,948 | +0.00(+0.00%) |
Jan 08, 2009 | 11.13 | 13.25 | 11.06 | 13.00 | 392,499 | +1.62(+14.24%) |
Jan 07, 2009 | 11.10 | 11.38 | 10.94 | 11.38 | 164,162 | -0.01(-0.09%) |
Jan 06, 2009 | 10.13 | 11.90 | 10.13 | 11.39 | 608,816 | +1.37(+13.63%) |
Jan 05, 2009 | 9.900 | 10.20 | 9.900 | 10.02 | 724,161 | +0.02(+0.24%) |
Jan 02, 2009 | 9.960 | 10.49 | 9.750 | 10.00 | 391,807 | +0.00(+0.00%) |
Dec 31, 2008 | 10.00 | 10.04 | 9.990 | 10.00 | 111,506 | +0.00(+0.00%) |
Dec 30, 2008 | 9.970 | 10.49 | 9.580 | 10.00 | 121,060 | +0.00(+0.00%) |
Dec 29, 2008 | 9.950 | 10.00 | 9.250 | 10.00 | 75,929 | +0.10(+1.01%) |
Dec 26, 2008 | 9.880 | 9.900 | 9.630 | 9.900 | 3,730 | +0.01(+0.10%) |
Dec 24, 2008 | 9.990 | 9.990 | 9.400 | 9.890 | 44,242 | +0.00(+0.00%) |
Dec 23, 2008 | 9.890 | 9.900 | 9.820 | 9.890 | 257,007 | +0.03(+0.30%) |
Dec 22, 2008 | 10.23 | 10.24 | 9.650 | 9.860 | 46,305 | -0.18(-1.79%) |
Dec 19, 2008 | 10.00 | 10.04 | 9.800 | 10.04 | 253,786 | +0.04(+0.40%) |
Dec 18, 2008 | 10.00 | 10.02 | 9.979 | 10.00 | 688,462 | +0.03(+0.30%) |
Dec 17, 2008 | 9.980 | 10.00 | 9.850 | 9.970 | 445,560 | +0.07(+0.71%) |
Dec 16, 2008 | 10.00 | 10.00 | 9.760 | 9.900 | 39,242 | -0.09(-0.90%) |
Dec 15, 2008 | 10.01 | 10.10 | 9.650 | 9.990 | 464,183 | +0.36(+3.74%) |
Dec 12, 2008 | 9.820 | 10.01 | 9.340 | 9.630 | 15,038 | -0.49(-4.84%) |
Dec 11, 2008 | 9.840 | 10.24 | 9.840 | 10.12 | 327,743 | +0.37(+3.79%) |
Dec 10, 2008 | 9.130 | 9.980 | 9.130 | 9.750 | 256,617 | +0.05(+0.52%) |
Dec 09, 2008 | 8.990 | 9.930 | 8.820 | 9.700 | 218,324 | +0.70(+7.78%) |
Dec 08, 2008 | 8.150 | 9.390 | 8.090 | 9.000 | 249,571 | +0.98(+12.22%) |
Dec 05, 2008 | 8.100 | 8.200 | 7.750 | 8.020 | 383,545 | -0.18(-2.20%) |
Dec 04, 2008 | 9.290 | 9.500 | 8.080 | 8.200 | 16,488 | -1.17(-12.49%) |
Dec 03, 2008 | 9.310 | 9.590 | 9.140 | 9.370 | 10,964 | -0.02(-0.21%) |
Dec 02, 2008 | 9.910 | 9.910 | 9.010 | 9.390 | 15,677 | +0.05(+0.54%) |