Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.968 | 10.12 | 9.832 | 9.859 | 0 | -0.32(-3.17%) |
Feb 26, 2009 | 10.90 | 10.90 | 10.13 | 10.18 | 5,297,705 | -1.23(-10.79%) |
Feb 25, 2009 | 11.55 | 11.65 | 11.12 | 11.41 | 1,546,056 | -0.18(-1.53%) |
Feb 24, 2009 | 11.05 | 11.72 | 10.95 | 11.59 | 1,565,468 | +0.63(+5.75%) |
Feb 23, 2009 | 11.74 | 11.83 | 10.87 | 10.96 | 1,922,521 | -0.71(-6.09%) |
Feb 20, 2009 | 11.75 | 11.87 | 11.42 | 11.67 | 1,677,383 | -0.18(-1.53%) |
Feb 19, 2009 | 12.21 | 12.36 | 11.77 | 11.85 | 1,089,622 | -0.29(-2.36%) |
Feb 18, 2009 | 12.34 | 12.54 | 12.04 | 12.14 | 1,646,559 | +0.09(+0.77%) |
Feb 17, 2009 | 12.13 | 12.21 | 11.84 | 12.05 | 705,680 | -0.48(-3.87%) |
Feb 13, 2009 | 12.56 | 12.85 | 12.48 | 12.53 | 621,456 | -0.02(-0.19%) |
Feb 12, 2009 | 12.33 | 12.58 | 12.12 | 12.56 | 722,922 | +0.03(+0.23%) |
Feb 11, 2009 | 12.59 | 12.87 | 12.31 | 12.53 | 804,640 | -0.04(-0.32%) |
Feb 10, 2009 | 13.05 | 13.26 | 12.48 | 12.57 | 909,939 | -0.58(-4.42%) |
Feb 09, 2009 | 13.13 | 13.27 | 13.01 | 13.15 | 961,752 | +0.05(+0.40%) |
Feb 06, 2009 | 12.66 | 13.39 | 12.57 | 13.10 | 1,676,113 | +0.45(+3.58%) |
Feb 05, 2009 | 12.47 | 12.77 | 12.36 | 12.65 | 925,610 | +0.08(+0.68%) |
Feb 04, 2009 | 12.64 | 12.89 | 12.49 | 12.56 | 1,009,774 | -0.05(-0.38%) |
Feb 03, 2009 | 12.33 | 12.70 | 12.21 | 12.61 | 1,031,798 | +0.33(+2.70%) |
Feb 02, 2009 | 12.34 | 12.44 | 12.09 | 12.28 | 1,940,692 | -0.29(-2.31%) |
Jan 30, 2009 | 12.62 | 12.94 | 12.31 | 12.57 | 0 | +0.03(+0.23%) |
Jan 29, 2009 | 12.88 | 12.93 | 12.48 | 12.54 | 1,446,841 | -0.48(-3.66%) |
Jan 28, 2009 | 12.81 | 13.16 | 12.75 | 13.02 | 1,195,963 | +0.46(+3.70%) |
Jan 27, 2009 | 12.46 | 12.75 | 12.38 | 12.55 | 988,039 | +0.15(+1.17%) |
Jan 26, 2009 | 12.27 | 12.68 | 12.16 | 12.41 | 1,071,158 | +0.14(+1.15%) |
Jan 23, 2009 | 12.16 | 12.49 | 12.02 | 12.27 | 1,290,635 | -0.28(-2.25%) |
Jan 22, 2009 | 12.72 | 12.76 | 12.22 | 12.55 | 1,311,028 | -0.41(-3.15%) |
Jan 21, 2009 | 12.48 | 13.00 | 12.31 | 12.96 | 1,514,735 | +0.69(+5.63%) |
Jan 20, 2009 | 12.84 | 12.98 | 12.23 | 12.27 | 1,739,939 | -0.69(-5.36%) |
Jan 16, 2009 | 13.07 | 13.16 | 12.52 | 12.96 | 1,294,389 | +0.15(+1.13%) |
Jan 15, 2009 | 12.50 | 12.90 | 12.19 | 12.82 | 1,511,573 | +0.35(+2.79%) |
Jan 14, 2009 | 12.88 | 12.92 | 12.42 | 12.47 | 1,095,772 | -0.59(-4.52%) |
Jan 13, 2009 | 12.90 | 13.19 | 12.88 | 13.06 | 1,048,503 | +0.06(+0.47%) |
Jan 12, 2009 | 13.15 | 13.30 | 12.84 | 13.00 | 1,034,902 | -0.22(-1.65%) |
Jan 09, 2009 | 13.50 | 13.50 | 12.92 | 13.21 | 975,981 | -0.34(-2.50%) |
Jan 08, 2009 | 13.49 | 13.58 | 13.19 | 13.55 | 1,260,446 | -0.02(-0.18%) |
Jan 07, 2009 | 13.74 | 13.82 | 13.36 | 13.58 | 1,956,883 | -0.27(-1.93%) |
Jan 06, 2009 | 13.81 | 14.00 | 13.61 | 13.85 | 1,469,957 | +0.19(+1.39%) |
Jan 05, 2009 | 13.78 | 13.91 | 13.48 | 13.66 | 1,674,778 | -0.11(-0.76%) |
Jan 02, 2009 | 13.36 | 13.85 | 13.25 | 13.76 | 0 | +0.17(+1.25%) |
Jan 01, 2009 | 13.45 | 13.69 | 13.26 | 13.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.45 | 13.69 | 13.26 | 13.59 | 1,331,375 | +0.21(+1.57%) |
Dec 30, 2008 | 12.82 | 13.38 | 12.76 | 13.38 | 1,069,259 | +0.69(+5.41%) |
Dec 29, 2008 | 12.97 | 13.14 | 12.51 | 12.69 | 992,239 | -0.34(-2.60%) |
Dec 26, 2008 | 12.75 | 13.05 | 12.68 | 13.03 | 606,618 | +0.32(+2.54%) |
Dec 24, 2008 | 12.65 | 12.83 | 12.44 | 12.71 | 451,353 | +0.04(+0.35%) |
Dec 23, 2008 | 12.69 | 12.98 | 12.54 | 12.67 | 1,534,072 | +0.09(+0.74%) |
Dec 22, 2008 | 13.21 | 13.21 | 12.30 | 12.57 | 1,600,216 | -0.67(-5.06%) |
Dec 19, 2008 | 13.01 | 13.61 | 13.00 | 13.24 | 2,115,478 | +0.31(+2.40%) |
Dec 18, 2008 | 13.35 | 13.41 | 12.66 | 12.93 | 1,406,336 | -0.31(-2.32%) |
Dec 17, 2008 | 13.15 | 13.44 | 13.05 | 13.24 | 1,512,789 | -0.10(-0.73%) |
Dec 16, 2008 | 12.92 | 13.34 | 12.72 | 13.34 | 2,055,321 | +0.45(+3.51%) |
Dec 15, 2008 | 12.95 | 13.13 | 12.53 | 12.88 | 2,481,902 | +0.11(+0.85%) |
Dec 12, 2008 | 12.27 | 12.95 | 12.12 | 12.77 | 0 | +0.25(+2.00%) |
Dec 11, 2008 | 13.15 | 13.24 | 12.28 | 12.52 | 1,853,134 | -0.68(-5.14%) |
Dec 10, 2008 | 13.76 | 13.76 | 12.86 | 13.20 | 2,946,554 | -0.75(-5.38%) |
Dec 09, 2008 | 13.91 | 14.61 | 13.80 | 13.95 | 2,258,773 | -0.08(-0.60%) |
Dec 08, 2008 | 13.96 | 14.44 | 13.64 | 14.04 | 1,544,373 | +0.56(+4.17%) |
Dec 05, 2008 | 12.63 | 13.49 | 12.32 | 13.48 | 1,623,708 | +0.71(+5.60%) |
Dec 04, 2008 | 13.00 | 13.48 | 12.43 | 12.76 | 1,341,017 | -0.43(-3.27%) |
Dec 03, 2008 | 12.75 | 13.53 | 12.64 | 13.19 | 1,489,730 | +0.13(+0.96%) |
Dec 02, 2008 | 12.93 | 13.17 | 12.65 | 13.07 | 1,958,908 | +0.34(+2.67%) |