Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.876 | 10.25 | 9.589 | 9.678 | 0 | -0.37(-3.67%) |
Feb 26, 2009 | 10.51 | 10.63 | 9.971 | 10.05 | 1,169,614 | -0.33(-3.16%) |
Feb 25, 2009 | 10.63 | 10.66 | 10.13 | 10.37 | 1,152,986 | -0.29(-2.75%) |
Feb 24, 2009 | 10.56 | 10.85 | 10.31 | 10.67 | 1,469,178 | +0.30(+2.90%) |
Feb 23, 2009 | 11.04 | 11.14 | 10.33 | 10.37 | 1,248,213 | -0.61(-5.53%) |
Feb 20, 2009 | 11.08 | 11.26 | 10.74 | 10.97 | 0 | -0.27(-2.37%) |
Feb 19, 2009 | 11.90 | 11.95 | 11.23 | 11.24 | 1,405,298 | -0.46(-3.91%) |
Feb 18, 2009 | 11.89 | 12.02 | 11.53 | 11.70 | 1,072,492 | -0.15(-1.27%) |
Feb 17, 2009 | 12.16 | 12.16 | 11.74 | 11.85 | 1,076,583 | -0.57(-4.56%) |
Feb 13, 2009 | 12.54 | 12.82 | 12.33 | 12.41 | 765,290 | -0.15(-1.20%) |
Feb 12, 2009 | 12.33 | 12.61 | 12.11 | 12.56 | 900,713 | -0.05(-0.38%) |
Feb 11, 2009 | 12.24 | 12.70 | 12.16 | 12.61 | 1,462,362 | +0.44(+3.59%) |
Feb 10, 2009 | 12.65 | 12.96 | 12.13 | 12.18 | 1,332,720 | -0.53(-4.19%) |
Feb 09, 2009 | 12.97 | 13.06 | 12.67 | 12.71 | 1,240,224 | -0.31(-2.36%) |
Feb 06, 2009 | 12.65 | 13.21 | 12.51 | 13.02 | 1,627,624 | +0.38(+2.97%) |
Feb 05, 2009 | 12.24 | 12.96 | 11.99 | 12.64 | 2,333,010 | +0.41(+3.35%) |
Feb 04, 2009 | 14.16 | 14.51 | 12.17 | 12.23 | 3,377,769 | -1.98(-13.93%) |
Feb 03, 2009 | 13.79 | 14.41 | 13.74 | 14.21 | 1,810,110 | +0.51(+3.74%) |
Feb 02, 2009 | 13.87 | 13.98 | 13.55 | 13.70 | 1,977,265 | -0.33(-2.38%) |
Jan 30, 2009 | 14.65 | 14.87 | 13.83 | 14.03 | 0 | -0.70(-4.77%) |
Jan 29, 2009 | 15.54 | 15.54 | 14.50 | 14.74 | 1,928,016 | -1.17(-7.38%) |
Jan 28, 2009 | 15.63 | 16.26 | 15.55 | 15.91 | 1,348,926 | +1.03(+6.93%) |
Jan 27, 2009 | 14.53 | 15.13 | 14.53 | 14.88 | 777,546 | +0.45(+3.12%) |
Jan 26, 2009 | 14.16 | 14.84 | 14.06 | 14.43 | 615,232 | +0.35(+2.47%) |
Jan 23, 2009 | 13.76 | 14.35 | 13.61 | 14.08 | 779,936 | -0.05(-0.39%) |
Jan 22, 2009 | 13.99 | 14.46 | 13.85 | 14.13 | 1,023,457 | -0.01(-0.10%) |
Jan 21, 2009 | 13.96 | 14.23 | 13.48 | 14.15 | 1,368,174 | +0.39(+2.83%) |
Jan 20, 2009 | 14.30 | 14.66 | 13.69 | 13.76 | 774,169 | -0.85(-5.79%) |
Jan 16, 2009 | 14.72 | 14.82 | 14.12 | 14.61 | 0 | +0.06(+0.42%) |
Jan 15, 2009 | 14.48 | 14.74 | 13.83 | 14.54 | 989,226 | -0.06(-0.42%) |
Jan 14, 2009 | 14.89 | 15.28 | 14.18 | 14.61 | 1,071,997 | -0.76(-4.93%) |
Jan 13, 2009 | 15.47 | 15.75 | 15.02 | 15.36 | 1,017,839 | -0.45(-2.85%) |
Jan 12, 2009 | 16.11 | 16.11 | 15.53 | 15.81 | 1,221,879 | -0.25(-1.57%) |
Jan 09, 2009 | 16.64 | 16.64 | 15.91 | 16.07 | 1,214,931 | -0.61(-3.64%) |
Jan 08, 2009 | 16.38 | 16.75 | 16.15 | 16.67 | 1,308,347 | +0.22(+1.33%) |
Jan 07, 2009 | 16.23 | 16.89 | 16.22 | 16.46 | 1,732,808 | -0.08(-0.50%) |
Jan 06, 2009 | 16.07 | 16.75 | 15.87 | 16.54 | 1,409,580 | +0.60(+3.77%) |
Jan 05, 2009 | 15.75 | 16.00 | 15.36 | 15.94 | 1,018,183 | +0.22(+1.39%) |
Jan 02, 2009 | 15.17 | 15.83 | 15.14 | 15.72 | 0 | +0.23(+1.45%) |
Jan 01, 2009 | 15.08 | 15.62 | 14.93 | 15.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.08 | 15.62 | 14.93 | 15.49 | 1,226,330 | +0.56(+3.75%) |
Dec 30, 2008 | 14.23 | 15.10 | 14.16 | 14.93 | 1,164,249 | +0.86(+6.11%) |
Dec 29, 2008 | 14.22 | 14.40 | 13.57 | 14.07 | 911,370 | -0.10(-0.67%) |
Dec 26, 2008 | 13.99 | 14.27 | 13.81 | 14.17 | 0 | +0.18(+1.27%) |
Dec 24, 2008 | 13.79 | 14.11 | 13.52 | 13.99 | 391,805 | +0.29(+2.14%) |
Dec 23, 2008 | 14.08 | 14.33 | 13.56 | 13.70 | 894,799 | -0.42(-2.95%) |
Dec 22, 2008 | 14.67 | 14.69 | 13.53 | 14.11 | 1,252,040 | -0.56(-3.81%) |
Dec 19, 2008 | 13.27 | 15.05 | 13.27 | 14.67 | 3,873,403 | +1.09(+8.04%) |
Dec 18, 2008 | 13.21 | 13.81 | 13.10 | 13.58 | 1,119,527 | +0.32(+2.42%) |
Dec 17, 2008 | 13.22 | 13.64 | 13.05 | 13.26 | 972,911 | -0.28(-2.07%) |
Dec 16, 2008 | 12.55 | 13.54 | 12.54 | 13.54 | 1,409,711 | +1.11(+8.95%) |
Dec 15, 2008 | 12.67 | 12.89 | 12.00 | 12.43 | 872,401 | -0.24(-1.89%) |
Dec 12, 2008 | 11.68 | 12.78 | 11.61 | 12.67 | 0 | +0.54(+4.45%) |
Dec 11, 2008 | 12.97 | 13.10 | 11.98 | 12.13 | 893,223 | -1.09(-8.26%) |
Dec 10, 2008 | 12.84 | 13.46 | 12.84 | 13.22 | 1,437,977 | +0.57(+4.53%) |
Dec 09, 2008 | 11.58 | 12.96 | 11.58 | 12.65 | 2,214,879 | +0.75(+6.31%) |
Dec 08, 2008 | 11.63 | 12.00 | 11.61 | 11.90 | 1,164,872 | +0.51(+4.43%) |
Dec 05, 2008 | 10.93 | 11.42 | 10.29 | 11.39 | 0 | +0.46(+4.18%) |
Dec 04, 2008 | 12.28 | 12.52 | 10.70 | 10.93 | 1,992,290 | -1.64(-13.08%) |
Dec 03, 2008 | 12.08 | 12.63 | 11.78 | 12.58 | 907,849 | +0.15(+1.21%) |
Dec 02, 2008 | 11.73 | 12.45 | 11.47 | 12.43 | 1,065,396 | +0.87(+7.56%) |