Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.18 | 11.64 | 11.18 | 11.35 | 23,183 | -0.30(-2.58%) |
Feb 26, 2009 | 11.78 | 11.95 | 11.45 | 11.65 | 31,881 | +0.00(+0.00%) |
Feb 25, 2009 | 11.91 | 11.97 | 11.62 | 11.65 | 53,071 | -0.20(-1.69%) |
Feb 24, 2009 | 11.48 | 11.85 | 11.40 | 11.85 | 78,766 | +0.75(+6.76%) |
Feb 23, 2009 | 11.84 | 11.85 | 11.06 | 11.10 | 42,072 | -0.45(-3.90%) |
Feb 20, 2009 | 11.37 | 11.63 | 11.30 | 11.55 | 137,533 | -0.20(-1.70%) |
Feb 19, 2009 | 12.12 | 12.18 | 11.75 | 11.75 | 32,446 | -0.02(-0.17%) |
Feb 18, 2009 | 11.85 | 11.85 | 11.60 | 11.77 | 74,787 | -0.17(-1.42%) |
Feb 17, 2009 | 11.92 | 11.98 | 11.80 | 11.94 | 22,243 | -0.46(-3.71%) |
Feb 13, 2009 | 12.64 | 12.71 | 12.40 | 12.40 | 275,418 | -0.10(-0.80%) |
Feb 12, 2009 | 12.40 | 12.50 | 12.20 | 12.50 | 101,501 | +0.00(+0.00%) |
Feb 11, 2009 | 12.65 | 12.78 | 12.41 | 12.50 | 183,281 | +0.30(+2.46%) |
Feb 10, 2009 | 12.65 | 12.71 | 12.00 | 12.20 | 318,790 | -1.00(-7.58%) |
Feb 09, 2009 | 13.11 | 13.20 | 13.00 | 13.20 | 63,613 | +0.30(+2.33%) |
Feb 06, 2009 | 12.45 | 13.00 | 12.45 | 12.90 | 29,594 | +1.42(+12.37%) |
Feb 05, 2009 | 11.25 | 11.70 | 11.14 | 11.48 | 17,119 | +0.03(+0.26%) |
Feb 04, 2009 | 11.33 | 11.80 | 11.30 | 11.45 | 15,065 | +0.40(+3.62%) |
Feb 03, 2009 | 10.89 | 11.25 | 10.76 | 11.05 | 21,894 | +0.30(+2.79%) |
Feb 02, 2009 | 10.60 | 11.05 | 10.60 | 10.75 | 12,224 | -0.35(-3.15%) |
Jan 30, 2009 | 11.18 | 11.40 | 10.84 | 11.10 | 24,245 | +0.12(+1.09%) |
Jan 29, 2009 | 11.35 | 11.40 | 10.98 | 10.98 | 13,782 | -1.22(-10.00%) |
Jan 28, 2009 | 11.70 | 12.25 | 11.70 | 12.20 | 20,383 | +0.80(+7.02%) |
Jan 27, 2009 | 11.35 | 11.54 | 11.26 | 11.40 | 19,237 | -0.08(-0.70%) |
Jan 26, 2009 | 11.10 | 11.58 | 11.10 | 11.48 | 19,192 | +0.83(+7.79%) |
Jan 23, 2009 | 10.34 | 10.77 | 10.34 | 10.65 | 17,567 | -0.35(-3.18%) |
Jan 22, 2009 | 10.60 | 11.20 | 10.60 | 11.00 | 57,518 | +0.01(+0.09%) |
Jan 21, 2009 | 10.89 | 11.00 | 10.61 | 10.99 | 26,294 | +0.59(+5.67%) |
Jan 20, 2009 | 10.70 | 10.85 | 10.40 | 10.40 | 66,362 | -0.60(-5.45%) |
Jan 16, 2009 | 11.00 | 11.15 | 10.70 | 11.00 | 14,600 | +0.00(+0.00%) |
Jan 15, 2009 | 10.87 | 11.16 | 10.55 | 11.00 | 27,563 | +0.05(+0.46%) |
Jan 14, 2009 | 11.80 | 11.80 | 10.70 | 10.95 | 111,103 | -1.15(-9.50%) |
Jan 13, 2009 | 12.10 | 12.25 | 11.85 | 12.10 | 50,525 | -0.10(-0.82%) |
Jan 12, 2009 | 12.15 | 12.35 | 12.10 | 12.20 | 13,351 | -0.08(-0.65%) |
Jan 09, 2009 | 12.58 | 12.80 | 12.28 | 12.28 | 14,212 | -0.77(-5.90%) |
Jan 08, 2009 | 12.96 | 13.10 | 12.77 | 13.05 | 39,978 | -0.20(-1.51%) |
Jan 07, 2009 | 13.35 | 13.50 | 13.25 | 13.25 | 37,166 | -0.20(-1.49%) |
Jan 06, 2009 | 13.35 | 13.45 | 13.08 | 13.45 | 8,605 | +0.10(+0.75%) |
Jan 05, 2009 | 13.20 | 13.65 | 13.15 | 13.35 | 28,644 | -0.22(-1.62%) |
Jan 02, 2009 | 13.40 | 13.57 | 13.30 | 13.57 | 5,396 | +0.42(+3.19%) |
Dec 31, 2008 | 13.00 | 13.65 | 13.00 | 13.15 | 12,580 | +0.00(+0.00%) |
Dec 30, 2008 | 13.15 | 13.30 | 12.97 | 13.15 | 32,504 | +0.20(+1.54%) |
Dec 29, 2008 | 13.23 | 13.45 | 12.95 | 12.95 | 27,478 | -0.20(-1.52%) |
Dec 26, 2008 | 12.65 | 13.15 | 12.65 | 13.15 | 25,131 | +0.30(+2.33%) |
Dec 24, 2008 | 12.25 | 13.00 | 12.20 | 12.85 | 31,635 | +0.60(+4.90%) |
Dec 23, 2008 | 12.77 | 12.92 | 12.25 | 12.25 | 66,110 | -0.29(-2.31%) |
Dec 22, 2008 | 12.91 | 12.91 | 12.20 | 12.54 | 22,019 | -0.06(-0.48%) |
Dec 19, 2008 | 13.11 | 13.25 | 12.60 | 12.60 | 7,647 | -0.55(-4.18%) |
Dec 18, 2008 | 13.33 | 13.70 | 13.15 | 13.15 | 24,556 | +0.00(+0.00%) |
Dec 17, 2008 | 13.22 | 13.50 | 13.15 | 13.15 | 15,391 | +0.55(+4.37%) |
Dec 16, 2008 | 12.93 | 13.31 | 12.55 | 12.60 | 47,191 | +0.00(+0.00%) |
Dec 15, 2008 | 12.68 | 13.25 | 12.60 | 12.60 | 16,591 | -0.20(-1.56%) |
Dec 12, 2008 | 12.64 | 12.80 | 12.40 | 12.80 | 7,893 | -0.05(-0.39%) |
Dec 11, 2008 | 12.90 | 13.10 | 12.76 | 12.85 | 2,001,994 | +0.50(+4.05%) |
Dec 10, 2008 | 12.63 | 12.65 | 12.35 | 12.35 | 19,985 | +0.00(+0.00%) |
Dec 09, 2008 | 12.50 | 12.68 | 12.35 | 12.35 | 463,774 | +0.55(+4.66%) |
Dec 08, 2008 | 11.40 | 11.80 | 11.35 | 11.80 | 20,438 | +1.25(+11.85%) |
Dec 05, 2008 | 10.55 | 10.76 | 10.25 | 10.55 | 14,450 | -0.10(-0.94%) |
Dec 04, 2008 | 10.86 | 11.30 | 10.65 | 10.65 | 14,571 | -0.30(-2.74%) |
Dec 03, 2008 | 11.25 | 11.35 | 10.63 | 10.95 | 28,015 | +0.60(+5.80%) |
Dec 02, 2008 | 10.50 | 11.06 | 10.35 | 10.35 | 20,848 | +1.15(+12.50%) |