Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.46 | 10.79 | 10.45 | 10.46 | 372,897 | -0.17(-1.56%) |
Feb 26, 2009 | 10.99 | 11.13 | 10.58 | 10.62 | 289,523 | -0.30(-2.74%) |
Feb 25, 2009 | 11.18 | 11.20 | 10.64 | 10.92 | 455,661 | -0.32(-2.81%) |
Feb 24, 2009 | 11.02 | 11.34 | 10.72 | 11.24 | 364,725 | +0.39(+3.60%) |
Feb 23, 2009 | 11.61 | 11.76 | 10.80 | 10.85 | 411,878 | -0.70(-6.04%) |
Feb 20, 2009 | 11.58 | 11.83 | 11.22 | 11.54 | 561,566 | -0.20(-1.70%) |
Feb 19, 2009 | 12.31 | 12.31 | 11.66 | 11.74 | 413,078 | -0.40(-3.28%) |
Feb 18, 2009 | 12.80 | 12.86 | 12.08 | 12.14 | 418,276 | -0.64(-5.00%) |
Feb 17, 2009 | 12.76 | 13.09 | 12.49 | 12.78 | 574,325 | -0.42(-3.15%) |
Feb 13, 2009 | 13.00 | 13.50 | 12.72 | 13.20 | 260,969 | +0.17(+1.34%) |
Feb 12, 2009 | 12.66 | 13.20 | 12.00 | 13.02 | 523,065 | +0.71(+5.80%) |
Feb 11, 2009 | 12.26 | 12.54 | 12.04 | 12.31 | 405,976 | +0.13(+1.09%) |
Feb 10, 2009 | 12.65 | 13.06 | 12.09 | 12.17 | 426,887 | -0.51(-4.06%) |
Feb 09, 2009 | 13.21 | 13.24 | 12.43 | 12.69 | 543,333 | -0.58(-4.38%) |
Feb 06, 2009 | 12.58 | 13.35 | 12.58 | 13.27 | 560,292 | +0.50(+3.90%) |
Feb 05, 2009 | 12.27 | 12.86 | 11.89 | 12.77 | 435,764 | +0.34(+2.74%) |
Feb 04, 2009 | 11.21 | 13.11 | 10.80 | 12.43 | 745,858 | +0.67(+5.72%) |
Feb 03, 2009 | 11.85 | 12.26 | 11.49 | 11.76 | 311,830 | -0.02(-0.21%) |
Feb 02, 2009 | 11.48 | 11.88 | 10.77 | 11.78 | 498,555 | +0.12(+1.00%) |
Jan 30, 2009 | 11.97 | 12.09 | 11.50 | 11.67 | 417,467 | -0.12(-0.99%) |
Jan 29, 2009 | 12.34 | 12.34 | 11.65 | 11.78 | 320,144 | -0.67(-5.40%) |
Jan 28, 2009 | 11.73 | 12.57 | 11.61 | 12.46 | 518,172 | +0.95(+8.23%) |
Jan 27, 2009 | 11.14 | 11.73 | 11.11 | 11.51 | 266,291 | +0.36(+3.20%) |
Jan 26, 2009 | 11.04 | 11.46 | 10.93 | 11.15 | 298,230 | +0.17(+1.51%) |
Jan 23, 2009 | 10.62 | 11.26 | 10.60 | 10.99 | 493,713 | +0.11(+0.99%) |
Jan 22, 2009 | 11.03 | 11.19 | 10.56 | 10.88 | 279,242 | -0.45(-3.96%) |
Jan 21, 2009 | 10.97 | 11.39 | 10.85 | 11.33 | 511,681 | +0.48(+4.44%) |
Jan 20, 2009 | 11.53 | 11.81 | 10.83 | 10.85 | 475,852 | -0.81(-6.98%) |
Jan 16, 2009 | 11.25 | 11.69 | 11.19 | 11.66 | 557,319 | +0.50(+4.46%) |
Jan 15, 2009 | 10.98 | 11.20 | 10.54 | 11.16 | 414,084 | +0.17(+1.59%) |
Jan 14, 2009 | 11.60 | 11.99 | 10.95 | 10.99 | 415,900 | -0.82(-6.96%) |
Jan 13, 2009 | 11.88 | 12.12 | 11.61 | 11.81 | 257,969 | -0.12(-0.98%) |
Jan 12, 2009 | 12.13 | 12.44 | 11.82 | 11.93 | 292,127 | -0.24(-1.95%) |
Jan 09, 2009 | 12.78 | 12.79 | 12.09 | 12.16 | 670,324 | -0.66(-5.15%) |
Jan 08, 2009 | 12.54 | 12.86 | 12.34 | 12.82 | 190,100 | +0.27(+2.18%) |
Jan 07, 2009 | 12.68 | 12.81 | 12.31 | 12.55 | 232,902 | -0.41(-3.14%) |
Jan 06, 2009 | 12.65 | 12.98 | 12.46 | 12.96 | 512,314 | +0.38(+3.04%) |
Jan 05, 2009 | 12.71 | 12.83 | 12.40 | 12.57 | 307,380 | -0.08(-0.66%) |
Jan 02, 2009 | 12.31 | 12.75 | 12.01 | 12.66 | 204,582 | +0.37(+3.04%) |
Dec 31, 2008 | 12.04 | 12.52 | 11.85 | 12.28 | 295,271 | +0.29(+2.42%) |
Dec 30, 2008 | 11.42 | 11.99 | 11.09 | 11.99 | 289,705 | +0.69(+6.10%) |
Dec 29, 2008 | 11.93 | 11.93 | 11.19 | 11.30 | 350,573 | -0.62(-5.22%) |
Dec 26, 2008 | 12.27 | 12.27 | 11.75 | 11.93 | 132,109 | -0.32(-2.64%) |
Dec 24, 2008 | 12.15 | 12.35 | 11.88 | 12.25 | 145,452 | +0.14(+1.17%) |
Dec 23, 2008 | 12.43 | 12.66 | 11.94 | 12.11 | 302,467 | -0.64(-5.02%) |
Dec 22, 2008 | 12.87 | 12.87 | 12.13 | 12.75 | 488,637 | -0.15(-1.16%) |
Dec 19, 2008 | 13.24 | 13.52 | 12.84 | 12.90 | 1,448,257 | -0.04(-0.32%) |
Dec 18, 2008 | 13.46 | 13.54 | 12.72 | 12.94 | 462,010 | -0.62(-4.59%) |
Dec 17, 2008 | 12.72 | 13.88 | 12.65 | 13.56 | 627,674 | +0.66(+5.15%) |
Dec 16, 2008 | 12.30 | 13.02 | 12.16 | 12.90 | 463,322 | +0.78(+6.44%) |
Dec 15, 2008 | 12.36 | 12.44 | 11.77 | 12.12 | 273,301 | -0.22(-1.82%) |
Dec 12, 2008 | 11.82 | 12.34 | 11.65 | 12.34 | 502,518 | +0.34(+2.84%) |
Dec 11, 2008 | 12.27 | 12.81 | 11.85 | 12.00 | 400,116 | -0.45(-3.60%) |
Dec 10, 2008 | 12.42 | 12.96 | 12.09 | 12.45 | 383,047 | +0.13(+1.08%) |
Dec 09, 2008 | 11.62 | 12.49 | 11.39 | 12.32 | 530,392 | +0.55(+4.66%) |
Dec 08, 2008 | 11.81 | 11.93 | 11.34 | 11.77 | 621,766 | -0.02(-0.21%) |
Dec 05, 2008 | 10.59 | 11.81 | 10.27 | 11.79 | 724,682 | +1.00(+9.31%) |
Dec 04, 2008 | 10.72 | 11.33 | 10.57 | 10.79 | 530,238 | -0.13(-1.22%) |
Dec 03, 2008 | 10.58 | 10.99 | 10.04 | 10.92 | 662,618 | +0.44(+4.20%) |
Dec 02, 2008 | 11.00 | 11.01 | 10.01 | 10.48 | 991,556 | -0.34(-3.15%) |