Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.662 | 10.52 | 9.654 | 9.875 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.875 | 10.18 | 9.802 | 9.875 | 415,796 | +0.55(+5.88%) |
Feb 25, 2009 | 9.556 | 9.589 | 9.188 | 9.327 | 517,150 | -0.62(-6.26%) |
Feb 24, 2009 | 9.654 | 10.04 | 9.548 | 9.949 | 481,741 | +0.46(+4.83%) |
Feb 23, 2009 | 10.10 | 10.12 | 9.433 | 9.491 | 504,950 | -0.55(-5.47%) |
Feb 20, 2009 | 9.941 | 10.19 | 9.892 | 10.04 | 528,750 | -0.10(-0.97%) |
Feb 19, 2009 | 10.36 | 10.42 | 10.10 | 10.14 | 320,571 | -0.01(-0.08%) |
Feb 18, 2009 | 10.27 | 10.31 | 10.09 | 10.15 | 317,919 | -0.08(-0.80%) |
Feb 17, 2009 | 10.44 | 10.47 | 10.23 | 10.23 | 266,379 | -0.79(-7.21%) |
Feb 13, 2009 | 11.08 | 11.21 | 11.01 | 11.02 | 268,172 | +0.25(+2.28%) |
Feb 12, 2009 | 10.63 | 10.78 | 10.39 | 10.78 | 348,055 | -0.02(-0.15%) |
Feb 11, 2009 | 11.09 | 11.16 | 10.66 | 10.79 | 326,418 | -0.38(-3.44%) |
Feb 10, 2009 | 11.67 | 11.81 | 11.09 | 11.18 | 527,324 | -0.48(-4.14%) |
Feb 09, 2009 | 11.78 | 11.86 | 11.56 | 11.66 | 252,987 | +0.10(+0.85%) |
Feb 06, 2009 | 11.28 | 11.68 | 11.26 | 11.56 | 318,343 | +0.73(+6.73%) |
Feb 05, 2009 | 10.83 | 10.98 | 10.65 | 10.83 | 255,765 | +0.02(+0.15%) |
Feb 04, 2009 | 10.85 | 11.17 | 10.75 | 10.82 | 338,518 | -0.18(-1.64%) |
Feb 03, 2009 | 10.64 | 11.05 | 10.52 | 11.00 | 441,560 | +0.88(+8.66%) |
Feb 02, 2009 | 9.974 | 10.17 | 9.892 | 10.12 | 310,085 | +0.01(+0.08%) |
Jan 30, 2009 | 10.48 | 10.51 | 10.02 | 10.11 | 0 | -0.28(-2.68%) |
Jan 29, 2009 | 10.81 | 10.83 | 10.36 | 10.39 | 362,406 | -0.95(-8.37%) |
Jan 28, 2009 | 11.58 | 11.64 | 11.23 | 11.34 | 224,356 | -0.28(-2.40%) |
Jan 27, 2009 | 11.53 | 11.69 | 11.34 | 11.62 | 352,333 | +0.31(+2.75%) |
Jan 26, 2009 | 11.13 | 11.49 | 11.13 | 11.31 | 342,452 | -0.22(-1.92%) |
Jan 23, 2009 | 11.21 | 11.64 | 11.15 | 11.53 | 322,568 | +0.03(+0.29%) |
Jan 22, 2009 | 11.22 | 11.61 | 11.18 | 11.50 | 258,432 | -0.05(-0.43%) |
Jan 21, 2009 | 11.43 | 11.57 | 11.10 | 11.55 | 393,151 | +0.24(+2.10%) |
Jan 20, 2009 | 11.67 | 11.69 | 11.28 | 11.31 | 345,696 | -0.24(-2.06%) |
Jan 16, 2009 | 11.96 | 12.00 | 11.29 | 11.55 | 335,981 | -0.19(-1.61%) |
Jan 15, 2009 | 11.50 | 11.78 | 11.23 | 11.73 | 292,592 | +0.11(+0.99%) |
Jan 14, 2009 | 11.70 | 11.78 | 11.45 | 11.62 | 308,137 | -0.53(-4.38%) |
Jan 13, 2009 | 12.08 | 12.22 | 11.98 | 12.15 | 359,631 | -0.34(-2.75%) |
Jan 12, 2009 | 12.64 | 12.64 | 12.40 | 12.50 | 650,960 | -0.15(-1.17%) |
Jan 09, 2009 | 12.86 | 12.89 | 12.53 | 12.64 | 361,263 | -0.56(-4.22%) |
Jan 08, 2009 | 12.95 | 13.20 | 12.84 | 13.20 | 268,185 | +0.33(+2.54%) |
Jan 07, 2009 | 13.03 | 13.22 | 12.80 | 12.87 | 398,880 | -0.24(-1.81%) |
Jan 06, 2009 | 13.09 | 13.25 | 12.95 | 13.11 | 280,670 | -0.29(-2.14%) |
Jan 05, 2009 | 13.22 | 13.42 | 13.09 | 13.40 | 246,499 | -0.15(-1.09%) |
Jan 02, 2009 | 13.25 | 13.65 | 13.22 | 13.54 | 0 | +0.24(+1.78%) |
Jan 01, 2009 | 13.01 | 13.42 | 13.01 | 13.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.01 | 13.42 | 13.01 | 13.31 | 209,951 | +0.10(+0.74%) |
Dec 30, 2008 | 13.13 | 13.26 | 12.86 | 13.21 | 313,559 | +0.08(+0.62%) |
Dec 29, 2008 | 13.41 | 13.72 | 13.03 | 13.13 | 333,341 | +0.03(+0.25%) |
Dec 26, 2008 | 12.38 | 13.20 | 12.38 | 13.09 | 182,237 | +0.11(+0.88%) |
Dec 24, 2008 | 12.89 | 13.09 | 12.72 | 12.98 | 151,680 | -0.01(-0.06%) |
Dec 23, 2008 | 13.36 | 13.46 | 12.82 | 12.99 | 299,641 | -0.07(-0.50%) |
Dec 22, 2008 | 13.25 | 13.26 | 12.88 | 13.05 | 369,350 | +0.20(+1.59%) |
Dec 19, 2008 | 13.23 | 13.35 | 12.76 | 12.85 | 385,561 | +0.02(+0.13%) |
Dec 18, 2008 | 13.20 | 13.27 | 12.67 | 12.83 | 489,382 | +0.20(+1.56%) |
Dec 17, 2008 | 12.45 | 12.81 | 12.40 | 12.63 | 464,789 | +0.16(+1.31%) |
Dec 16, 2008 | 11.68 | 12.54 | 11.68 | 12.47 | 432,299 | +0.84(+7.18%) |
Dec 15, 2008 | 11.53 | 11.72 | 11.31 | 11.64 | 580,844 | +0.15(+1.28%) |
Dec 12, 2008 | 11.20 | 11.55 | 11.20 | 11.49 | 359,126 | +0.16(+1.37%) |
Dec 11, 2008 | 11.59 | 11.77 | 11.27 | 11.33 | 432,247 | -0.20(-1.78%) |
Dec 10, 2008 | 11.46 | 11.65 | 11.37 | 11.54 | 322,792 | +0.25(+2.18%) |
Dec 09, 2008 | 11.27 | 11.63 | 11.22 | 11.29 | 895,112 | -0.11(-1.00%) |
Dec 08, 2008 | 11.03 | 11.50 | 11.01 | 11.41 | 587,703 | +0.53(+4.89%) |
Dec 05, 2008 | 10.60 | 10.93 | 10.37 | 10.87 | 322,394 | +0.16(+1.45%) |
Dec 04, 2008 | 10.71 | 11.11 | 10.58 | 10.72 | 332,970 | +0.01(+0.08%) |
Dec 03, 2008 | 10.51 | 10.76 | 10.27 | 10.71 | 408,233 | -0.14(-1.28%) |
Dec 02, 2008 | 10.50 | 10.94 | 10.38 | 10.85 | 422,314 | +0.70(+6.94%) |