Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.62 | 13.60 | 12.55 | 13.21 | 318,045 | +0.29(+2.24%) |
Feb 26, 2009 | 13.30 | 13.50 | 12.90 | 12.92 | 276,291 | -0.36(-2.71%) |
Feb 25, 2009 | 13.24 | 13.53 | 12.89 | 13.28 | 513,302 | +0.20(+1.53%) |
Feb 24, 2009 | 12.77 | 13.35 | 12.65 | 13.08 | 502,298 | +0.46(+3.65%) |
Feb 23, 2009 | 13.08 | 13.43 | 12.53 | 12.62 | 378,126 | -0.36(-2.77%) |
Feb 20, 2009 | 13.19 | 13.61 | 12.60 | 12.98 | 298,284 | -0.47(-3.49%) |
Feb 19, 2009 | 13.22 | 13.80 | 13.16 | 13.45 | 405,078 | +0.28(+2.13%) |
Feb 18, 2009 | 13.64 | 13.76 | 12.53 | 13.17 | 834,768 | -0.32(-2.37%) |
Feb 17, 2009 | 13.90 | 14.17 | 13.41 | 13.49 | 562,138 | -0.69(-4.87%) |
Feb 13, 2009 | 13.83 | 14.33 | 13.76 | 14.18 | 333,699 | +0.41(+2.98%) |
Feb 12, 2009 | 13.66 | 13.94 | 13.17 | 13.77 | 589,138 | +0.19(+1.40%) |
Feb 11, 2009 | 14.62 | 14.62 | 13.30 | 13.58 | 297,050 | -0.36(-2.58%) |
Feb 10, 2009 | 14.39 | 14.65 | 13.73 | 13.94 | 379,706 | -0.57(-3.93%) |
Feb 09, 2009 | 14.50 | 14.84 | 14.37 | 14.51 | 556,747 | +0.07(+0.48%) |
Feb 06, 2009 | 14.08 | 14.52 | 14.04 | 14.44 | 425,777 | +0.47(+3.36%) |
Feb 05, 2009 | 13.70 | 14.24 | 13.15 | 13.97 | 417,893 | +0.18(+1.31%) |
Feb 04, 2009 | 14.70 | 14.94 | 13.72 | 13.79 | 921,978 | -0.83(-5.68%) |
Feb 03, 2009 | 14.76 | 14.98 | 14.38 | 14.62 | 477,234 | -0.04(-0.27%) |
Feb 02, 2009 | 14.01 | 14.86 | 13.73 | 14.66 | 642,470 | +0.44(+3.09%) |
Jan 30, 2009 | 14.26 | 14.51 | 14.07 | 14.22 | 331,176 | -0.04(-0.28%) |
Jan 29, 2009 | 14.50 | 14.71 | 13.97 | 14.26 | 351,413 | -0.45(-3.06%) |
Jan 28, 2009 | 14.50 | 14.99 | 14.33 | 14.71 | 639,281 | +0.32(+2.22%) |
Jan 27, 2009 | 14.90 | 14.90 | 13.61 | 14.39 | 585,375 | -0.41(-2.77%) |
Jan 26, 2009 | 14.09 | 14.94 | 14.08 | 14.80 | 745,046 | +0.59(+4.15%) |
Jan 23, 2009 | 13.56 | 14.35 | 13.49 | 14.21 | 1,495,053 | +0.34(+2.45%) |
Jan 22, 2009 | 13.49 | 14.14 | 12.80 | 13.87 | 608,792 | +0.04(+0.29%) |
Jan 21, 2009 | 13.06 | 14.00 | 12.84 | 13.83 | 620,428 | +1.28(+10.20%) |
Jan 20, 2009 | 14.47 | 14.47 | 12.51 | 12.55 | 298,312 | -1.70(-11.93%) |
Jan 16, 2009 | 13.80 | 14.66 | 13.75 | 14.25 | 584,345 | +0.48(+3.49%) |
Jan 15, 2009 | 13.10 | 13.87 | 12.86 | 13.77 | 332,232 | +0.68(+5.19%) |
Jan 14, 2009 | 13.58 | 13.96 | 13.00 | 13.09 | 252,183 | -0.77(-5.56%) |
Jan 13, 2009 | 13.40 | 13.92 | 13.12 | 13.86 | 189,735 | +0.41(+3.05%) |
Jan 12, 2009 | 13.59 | 13.81 | 13.32 | 13.45 | 230,297 | -0.04(-0.30%) |
Jan 09, 2009 | 13.48 | 13.87 | 12.90 | 13.49 | 407,699 | +0.21(+1.58%) |
Jan 08, 2009 | 13.24 | 13.70 | 13.24 | 13.28 | 555,671 | -0.01(-0.08%) |
Jan 07, 2009 | 12.33 | 13.58 | 12.30 | 13.29 | 1,662,891 | +3.05(+29.79%) |
Jan 06, 2009 | 9.830 | 10.50 | 9.710 | 10.24 | 194,562 | +0.52(+5.35%) |
Jan 05, 2009 | 9.210 | 9.780 | 8.900 | 9.720 | 198,501 | +0.53(+5.77%) |
Jan 02, 2009 | 8.660 | 9.270 | 8.600 | 9.190 | 124,710 | +0.57(+6.61%) |
Dec 31, 2008 | 8.190 | 8.900 | 7.990 | 8.620 | 425,202 | +0.46(+5.64%) |
Dec 30, 2008 | 8.330 | 8.570 | 7.760 | 8.160 | 364,104 | -0.03(-0.37%) |
Dec 29, 2008 | 9.080 | 9.370 | 7.820 | 8.190 | 428,546 | -0.97(-10.59%) |
Dec 26, 2008 | 9.130 | 9.330 | 8.930 | 9.160 | 54,565 | +0.07(+0.77%) |
Dec 24, 2008 | 9.100 | 9.160 | 8.855 | 9.090 | 19,667 | +0.03(+0.33%) |
Dec 23, 2008 | 9.610 | 9.790 | 9.020 | 9.060 | 112,588 | -0.48(-5.03%) |
Dec 22, 2008 | 10.30 | 10.60 | 9.040 | 9.540 | 149,580 | -0.59(-5.82%) |
Dec 19, 2008 | 10.00 | 10.78 | 9.850 | 10.13 | 336,839 | +0.47(+4.87%) |
Dec 18, 2008 | 10.33 | 10.49 | 9.400 | 9.660 | 191,620 | -0.19(-1.93%) |
Dec 17, 2008 | 9.700 | 9.970 | 9.620 | 9.850 | 91,503 | +0.01(+0.10%) |
Dec 16, 2008 | 9.230 | 9.990 | 8.710 | 9.840 | 166,020 | +0.84(+9.33%) |
Dec 15, 2008 | 9.410 | 9.410 | 8.700 | 9.000 | 115,131 | -0.30(-3.23%) |
Dec 12, 2008 | 8.460 | 9.300 | 8.150 | 9.300 | 136,888 | +0.72(+8.39%) |
Dec 11, 2008 | 9.140 | 9.330 | 8.490 | 8.580 | 134,334 | -0.69(-7.44%) |
Dec 10, 2008 | 9.100 | 9.785 | 9.100 | 9.270 | 195,163 | +0.29(+3.23%) |
Dec 09, 2008 | 9.250 | 9.780 | 8.930 | 8.980 | 130,386 | -0.40(-4.26%) |
Dec 08, 2008 | 8.860 | 9.510 | 8.840 | 9.380 | 260,809 | +0.72(+8.31%) |
Dec 05, 2008 | 7.890 | 8.660 | 7.600 | 8.660 | 226,262 | +0.67(+8.39%) |
Dec 04, 2008 | 7.740 | 8.330 | 7.740 | 7.990 | 247,556 | +0.14(+1.78%) |
Dec 03, 2008 | 7.650 | 7.930 | 7.220 | 7.850 | 227,538 | +0.16(+2.08%) |
Dec 02, 2008 | 7.110 | 7.779 | 7.020 | 7.690 | 196,717 | +0.73(+10.49%) |