Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.48 | 10.81 | 10.47 | 10.47 | 372,259 | -0.17(-1.56%) |
Feb 26, 2009 | 11.01 | 11.15 | 10.60 | 10.64 | 289,027 | -0.30(-2.74%) |
Feb 25, 2009 | 11.20 | 11.22 | 10.66 | 10.94 | 454,881 | -0.32(-2.81%) |
Feb 24, 2009 | 11.04 | 11.36 | 10.74 | 11.26 | 364,100 | +0.39(+3.60%) |
Feb 23, 2009 | 11.63 | 11.78 | 10.81 | 10.86 | 411,173 | -0.70(-6.04%) |
Feb 20, 2009 | 11.60 | 11.85 | 11.24 | 11.56 | 560,605 | -0.20(-1.70%) |
Feb 19, 2009 | 12.33 | 12.33 | 11.68 | 11.76 | 412,371 | -0.40(-3.28%) |
Feb 18, 2009 | 12.82 | 12.89 | 12.10 | 12.16 | 417,561 | -0.64(-5.00%) |
Feb 17, 2009 | 12.78 | 13.11 | 12.51 | 12.80 | 573,342 | -0.42(-3.15%) |
Feb 13, 2009 | 13.02 | 13.52 | 12.74 | 13.22 | 260,522 | +0.17(+1.34%) |
Feb 12, 2009 | 12.68 | 13.23 | 12.02 | 13.04 | 522,169 | +0.72(+5.80%) |
Feb 11, 2009 | 12.28 | 12.56 | 12.06 | 12.33 | 405,282 | +0.13(+1.09%) |
Feb 10, 2009 | 12.67 | 13.09 | 12.11 | 12.20 | 426,156 | -0.52(-4.06%) |
Feb 09, 2009 | 13.24 | 13.26 | 12.45 | 12.71 | 542,403 | -0.58(-4.38%) |
Feb 06, 2009 | 12.60 | 13.37 | 12.60 | 13.29 | 559,333 | +0.50(+3.90%) |
Feb 05, 2009 | 12.30 | 12.89 | 11.91 | 12.79 | 435,018 | +0.34(+2.74%) |
Feb 04, 2009 | 11.23 | 13.13 | 10.82 | 12.45 | 744,582 | +0.67(+5.72%) |
Feb 03, 2009 | 11.87 | 12.28 | 11.51 | 11.78 | 311,297 | -0.03(-0.21%) |
Feb 02, 2009 | 11.50 | 11.90 | 10.79 | 11.80 | 497,701 | +0.12(+1.00%) |
Jan 30, 2009 | 11.99 | 12.11 | 11.52 | 11.69 | 416,753 | -0.12(-0.99%) |
Jan 29, 2009 | 12.36 | 12.36 | 11.67 | 11.80 | 319,596 | -0.67(-5.40%) |
Jan 28, 2009 | 11.75 | 12.60 | 11.63 | 12.48 | 517,285 | +0.95(+8.22%) |
Jan 27, 2009 | 11.16 | 11.75 | 11.13 | 11.53 | 265,835 | +0.36(+3.20%) |
Jan 26, 2009 | 11.06 | 11.48 | 10.95 | 11.17 | 297,719 | +0.17(+1.51%) |
Jan 23, 2009 | 10.64 | 11.28 | 10.62 | 11.01 | 492,868 | +0.11(+0.99%) |
Jan 22, 2009 | 11.05 | 11.21 | 10.57 | 10.90 | 278,764 | -0.45(-3.96%) |
Jan 21, 2009 | 10.99 | 11.41 | 10.87 | 11.35 | 510,805 | +0.48(+4.44%) |
Jan 20, 2009 | 11.55 | 11.83 | 10.85 | 10.86 | 475,038 | -0.82(-6.98%) |
Jan 16, 2009 | 11.27 | 11.71 | 11.21 | 11.68 | 556,365 | +0.50(+4.46%) |
Jan 15, 2009 | 11.00 | 11.22 | 10.56 | 11.18 | 413,375 | +0.17(+1.59%) |
Jan 14, 2009 | 11.62 | 12.01 | 10.96 | 11.01 | 415,188 | -0.82(-6.96%) |
Jan 13, 2009 | 11.90 | 12.14 | 11.63 | 11.83 | 257,528 | -0.12(-0.97%) |
Jan 12, 2009 | 12.15 | 12.46 | 11.84 | 11.95 | 291,627 | -0.24(-1.95%) |
Jan 09, 2009 | 12.80 | 12.81 | 12.11 | 12.18 | 669,177 | -0.66(-5.15%) |
Jan 08, 2009 | 12.56 | 12.88 | 12.36 | 12.84 | 189,775 | +0.27(+2.18%) |
Jan 07, 2009 | 12.70 | 12.83 | 12.33 | 12.57 | 232,503 | -0.41(-3.14%) |
Jan 06, 2009 | 12.67 | 13.00 | 12.48 | 12.98 | 511,437 | +0.38(+3.04%) |
Jan 05, 2009 | 12.73 | 12.85 | 12.42 | 12.60 | 306,854 | -0.08(-0.66%) |
Jan 02, 2009 | 12.33 | 12.77 | 12.03 | 12.68 | 204,232 | +0.37(+3.04%) |
Dec 31, 2008 | 12.06 | 12.55 | 11.87 | 12.30 | 294,766 | +0.29(+2.42%) |
Dec 30, 2008 | 11.44 | 12.01 | 11.11 | 12.01 | 289,209 | +0.69(+6.10%) |
Dec 29, 2008 | 11.95 | 11.95 | 11.21 | 11.32 | 349,973 | -0.62(-5.22%) |
Dec 26, 2008 | 12.29 | 12.29 | 11.77 | 11.95 | 131,883 | -0.32(-2.64%) |
Dec 24, 2008 | 12.17 | 12.37 | 11.90 | 12.27 | 145,203 | +0.14(+1.17%) |
Dec 23, 2008 | 12.45 | 12.69 | 11.96 | 12.13 | 301,949 | -0.64(-5.02%) |
Dec 22, 2008 | 12.89 | 12.89 | 12.15 | 12.77 | 487,800 | -0.15(-1.16%) |
Dec 19, 2008 | 13.26 | 13.54 | 12.86 | 12.92 | 1,445,778 | -0.04(-0.32%) |
Dec 18, 2008 | 13.49 | 13.56 | 12.74 | 12.96 | 461,219 | -0.62(-4.59%) |
Dec 17, 2008 | 12.74 | 13.90 | 12.67 | 13.59 | 626,600 | +0.67(+5.15%) |
Dec 16, 2008 | 12.32 | 13.04 | 12.18 | 12.92 | 462,529 | +0.78(+6.44%) |
Dec 15, 2008 | 12.38 | 12.46 | 11.79 | 12.14 | 272,833 | -0.22(-1.82%) |
Dec 12, 2008 | 11.84 | 12.36 | 11.67 | 12.36 | 501,657 | +0.34(+2.84%) |
Dec 11, 2008 | 12.29 | 12.84 | 11.87 | 12.02 | 399,431 | -0.45(-3.60%) |
Dec 10, 2008 | 12.45 | 12.98 | 12.11 | 12.47 | 382,391 | +0.13(+1.08%) |
Dec 09, 2008 | 11.64 | 12.51 | 11.41 | 12.34 | 529,484 | +0.55(+4.66%) |
Dec 08, 2008 | 11.83 | 11.95 | 11.36 | 11.79 | 620,702 | -0.02(-0.21%) |
Dec 05, 2008 | 10.61 | 11.83 | 10.29 | 11.81 | 723,441 | +1.01(+9.31%) |
Dec 04, 2008 | 10.74 | 11.35 | 10.59 | 10.81 | 529,330 | -0.13(-1.22%) |
Dec 03, 2008 | 10.60 | 11.01 | 10.06 | 10.94 | 661,484 | +0.44(+4.20%) |
Dec 02, 2008 | 11.02 | 11.03 | 10.02 | 10.50 | 989,858 | -0.34(-3.15%) |