Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.63 | 12.75 | 11.47 | 12.75 | 0 | +1.03(+8.83%) |
Feb 26, 2009 | 12.24 | 12.59 | 11.69 | 11.71 | 164,925 | -0.45(-3.72%) |
Feb 25, 2009 | 12.52 | 13.07 | 12.01 | 12.16 | 234,844 | -0.74(-5.72%) |
Feb 24, 2009 | 12.37 | 13.22 | 12.21 | 12.90 | 230,623 | +0.69(+5.67%) |
Feb 23, 2009 | 12.71 | 12.82 | 12.14 | 12.21 | 244,458 | -0.40(-3.15%) |
Feb 20, 2009 | 12.94 | 13.08 | 12.28 | 12.61 | 0 | -0.62(-4.68%) |
Feb 19, 2009 | 13.49 | 13.91 | 13.19 | 13.23 | 128,755 | +0.19(+1.49%) |
Feb 18, 2009 | 13.47 | 13.59 | 12.61 | 13.03 | 246,921 | -0.35(-2.62%) |
Feb 17, 2009 | 13.11 | 13.67 | 12.93 | 13.38 | 194,509 | -0.34(-2.49%) |
Feb 13, 2009 | 14.12 | 14.40 | 13.60 | 13.72 | 0 | -0.40(-2.81%) |
Feb 12, 2009 | 13.30 | 14.17 | 13.20 | 14.12 | 152,966 | +0.58(+4.29%) |
Feb 11, 2009 | 13.49 | 13.78 | 13.23 | 13.54 | 171,733 | +0.16(+1.17%) |
Feb 10, 2009 | 13.58 | 14.27 | 13.29 | 13.38 | 144,831 | -0.44(-3.20%) |
Feb 09, 2009 | 14.29 | 14.61 | 13.66 | 13.82 | 117,283 | -0.57(-3.97%) |
Feb 06, 2009 | 13.69 | 14.48 | 13.69 | 14.40 | 0 | +0.66(+4.84%) |
Feb 05, 2009 | 13.17 | 14.07 | 13.12 | 13.73 | 103,848 | +0.48(+3.62%) |
Feb 04, 2009 | 12.96 | 13.83 | 12.96 | 13.25 | 121,855 | +0.28(+2.13%) |
Feb 03, 2009 | 13.33 | 13.33 | 12.78 | 12.98 | 245,049 | -0.34(-2.56%) |
Feb 02, 2009 | 12.85 | 13.54 | 12.85 | 13.32 | 129,790 | +0.20(+1.55%) |
Jan 30, 2009 | 13.32 | 13.38 | 12.96 | 13.11 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 14.02 | 14.02 | 13.00 | 13.12 | 241,180 | -0.90(-6.45%) |
Jan 28, 2009 | 13.32 | 14.63 | 13.32 | 14.03 | 376,822 | +0.74(+5.56%) |
Jan 27, 2009 | 13.03 | 13.60 | 12.88 | 13.29 | 203,866 | +0.18(+1.34%) |
Jan 26, 2009 | 11.91 | 13.17 | 11.88 | 13.11 | 162,384 | +1.15(+9.64%) |
Jan 23, 2009 | 11.78 | 12.36 | 11.67 | 11.96 | 0 | -0.14(-1.14%) |
Jan 22, 2009 | 11.60 | 12.45 | 11.44 | 12.10 | 325,096 | +0.24(+2.02%) |
Jan 21, 2009 | 11.64 | 12.04 | 11.31 | 11.86 | 359,256 | +0.32(+2.80%) |
Jan 20, 2009 | 11.51 | 11.85 | 11.31 | 11.54 | 2,376,020 | -0.05(-0.40%) |
Jan 16, 2009 | 11.37 | 11.77 | 11.08 | 11.58 | 0 | +1.51(+15.03%) |
Jan 15, 2009 | 9.607 | 10.38 | 9.091 | 10.07 | 134,177 | +0.46(+4.80%) |
Jan 14, 2009 | 10.41 | 10.47 | 9.543 | 9.607 | 178,322 | -1.29(-11.85%) |
Jan 13, 2009 | 9.718 | 11.03 | 9.718 | 10.90 | 242,368 | +1.16(+11.94%) |
Jan 12, 2009 | 9.884 | 10.11 | 9.423 | 9.737 | 165,192 | -0.14(-1.40%) |
Jan 09, 2009 | 11.07 | 11.07 | 9.829 | 9.875 | 125,179 | -1.20(-10.83%) |
Jan 08, 2009 | 10.62 | 11.08 | 10.53 | 11.07 | 54,242 | +0.42(+3.90%) |
Jan 07, 2009 | 11.09 | 11.16 | 10.39 | 10.66 | 94,723 | -0.55(-4.94%) |
Jan 06, 2009 | 11.23 | 11.41 | 10.97 | 11.21 | 109,235 | +0.16(+1.42%) |
Jan 05, 2009 | 10.98 | 11.26 | 10.71 | 11.06 | 69,735 | +0.15(+1.35%) |
Jan 02, 2009 | 10.86 | 11.11 | 10.83 | 10.91 | 0 | +0.11(+1.03%) |
Jan 01, 2009 | 10.98 | 11.17 | 10.55 | 10.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.98 | 11.17 | 10.55 | 10.80 | 109,075 | -0.19(-1.76%) |
Dec 30, 2008 | 10.62 | 11.09 | 10.49 | 10.99 | 185,450 | +0.56(+5.40%) |
Dec 29, 2008 | 10.37 | 10.48 | 9.893 | 10.43 | 164,730 | +0.06(+0.53%) |
Dec 26, 2008 | 10.15 | 10.45 | 9.958 | 10.37 | 0 | +0.15(+1.44%) |
Dec 24, 2008 | 10.10 | 10.35 | 9.847 | 10.23 | 45,527 | +0.23(+2.31%) |
Dec 23, 2008 | 10.38 | 10.47 | 9.764 | 9.995 | 131,722 | -0.35(-3.39%) |
Dec 22, 2008 | 10.87 | 10.95 | 9.967 | 10.35 | 201,977 | -0.48(-4.43%) |
Dec 19, 2008 | 11.25 | 11.80 | 10.71 | 10.83 | 257,358 | -0.30(-2.74%) |
Dec 18, 2008 | 12.22 | 12.22 | 10.88 | 11.13 | 109,569 | -0.97(-8.01%) |
Dec 17, 2008 | 12.97 | 12.97 | 11.79 | 12.10 | 140,139 | -1.11(-8.39%) |
Dec 16, 2008 | 12.08 | 13.31 | 11.94 | 13.21 | 176,022 | +1.45(+12.32%) |
Dec 15, 2008 | 12.15 | 12.30 | 11.43 | 11.76 | 119,258 | -0.21(-1.77%) |
Dec 12, 2008 | 10.43 | 12.00 | 10.13 | 11.97 | 0 | +1.08(+9.92%) |
Dec 11, 2008 | 11.61 | 12.23 | 10.72 | 10.89 | 162,295 | -0.65(-5.60%) |
Dec 10, 2008 | 11.16 | 11.67 | 10.86 | 11.54 | 114,056 | +0.47(+4.25%) |
Dec 09, 2008 | 11.04 | 11.73 | 10.59 | 11.07 | 129,216 | -0.11(-0.99%) |
Dec 08, 2008 | 9.838 | 11.21 | 9.838 | 11.18 | 149,777 | +1.62(+16.89%) |
Dec 05, 2008 | 8.887 | 9.690 | 8.269 | 9.561 | 0 | +0.58(+6.47%) |
Dec 04, 2008 | 8.980 | 9.644 | 8.666 | 8.980 | 114,878 | -0.13(-1.42%) |
Dec 03, 2008 | 8.564 | 9.192 | 8.315 | 9.109 | 186,338 | +0.51(+5.90%) |
Dec 02, 2008 | 7.642 | 8.657 | 7.494 | 8.601 | 193,833 | +1.17(+15.78%) |