Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.09 | 10.34 | 9.600 | 9.600 | 219,386 | -0.62(-6.07%) |
Feb 26, 2009 | 10.46 | 10.84 | 10.16 | 10.22 | 147,403 | -0.21(-2.01%) |
Feb 25, 2009 | 10.74 | 10.77 | 10.36 | 10.43 | 200,088 | -0.41(-3.78%) |
Feb 24, 2009 | 10.37 | 10.91 | 10.37 | 10.84 | 195,657 | +0.28(+2.65%) |
Feb 23, 2009 | 11.26 | 11.26 | 10.55 | 10.56 | 169,778 | -0.69(-6.13%) |
Feb 20, 2009 | 10.53 | 11.42 | 10.53 | 11.25 | 181,261 | +0.57(+5.34%) |
Feb 19, 2009 | 11.35 | 11.59 | 10.60 | 10.68 | 198,890 | -0.56(-4.98%) |
Feb 18, 2009 | 11.76 | 11.76 | 11.06 | 11.24 | 156,323 | -0.46(-3.93%) |
Feb 17, 2009 | 11.79 | 11.99 | 11.63 | 11.70 | 183,113 | -0.47(-3.86%) |
Feb 13, 2009 | 11.98 | 12.56 | 11.83 | 12.17 | 342,029 | +0.68(+5.92%) |
Feb 12, 2009 | 10.97 | 11.75 | 10.40 | 11.49 | 217,996 | +0.59(+5.41%) |
Feb 11, 2009 | 10.42 | 10.94 | 10.40 | 10.90 | 113,016 | +0.50(+4.81%) |
Feb 10, 2009 | 10.54 | 10.91 | 10.27 | 10.40 | 156,801 | -0.24(-2.26%) |
Feb 09, 2009 | 10.67 | 10.94 | 10.41 | 10.64 | 94,325 | -0.11(-1.02%) |
Feb 06, 2009 | 10.85 | 11.21 | 10.71 | 10.75 | 203,693 | -0.10(-0.92%) |
Feb 05, 2009 | 10.56 | 11.00 | 10.43 | 10.85 | 91,285 | +0.21(+1.97%) |
Feb 04, 2009 | 10.85 | 11.00 | 10.55 | 10.64 | 129,452 | -0.23(-2.12%) |
Feb 03, 2009 | 11.06 | 11.09 | 10.72 | 10.87 | 118,770 | -0.15(-1.36%) |
Feb 02, 2009 | 10.66 | 11.21 | 10.66 | 11.02 | 131,920 | +0.19(+1.75%) |
Jan 30, 2009 | 10.65 | 11.53 | 10.65 | 10.83 | 316,261 | +0.32(+3.04%) |
Jan 29, 2009 | 11.02 | 11.15 | 10.46 | 10.51 | 125,977 | -0.61(-5.49%) |
Jan 28, 2009 | 10.75 | 11.56 | 10.75 | 11.12 | 221,976 | +0.53(+5.00%) |
Jan 27, 2009 | 10.58 | 10.96 | 10.48 | 10.59 | 142,395 | +0.08(+0.76%) |
Jan 26, 2009 | 10.69 | 11.05 | 10.31 | 10.51 | 159,950 | -0.13(-1.22%) |
Jan 23, 2009 | 11.40 | 11.58 | 10.50 | 10.64 | 230,935 | -1.12(-9.52%) |
Jan 22, 2009 | 12.12 | 12.19 | 11.53 | 11.76 | 123,309 | -0.60(-4.85%) |
Jan 21, 2009 | 11.78 | 12.40 | 11.41 | 12.36 | 195,189 | +0.71(+6.09%) |
Jan 20, 2009 | 12.27 | 12.51 | 11.61 | 11.65 | 220,076 | -0.84(-6.73%) |
Jan 16, 2009 | 11.92 | 12.54 | 11.61 | 12.49 | 415,048 | +0.69(+5.85%) |
Jan 15, 2009 | 10.91 | 11.84 | 10.55 | 11.80 | 243,754 | +0.88(+8.06%) |
Jan 14, 2009 | 10.50 | 11.11 | 10.48 | 10.92 | 185,754 | +0.19(+1.77%) |
Jan 13, 2009 | 10.78 | 11.02 | 10.40 | 10.73 | 166,280 | -0.09(-0.83%) |
Jan 12, 2009 | 10.95 | 11.36 | 10.52 | 10.82 | 142,492 | -0.18(-1.64%) |
Jan 09, 2009 | 11.81 | 11.81 | 11.00 | 11.00 | 205,652 | -0.59(-5.09%) |
Jan 08, 2009 | 11.59 | 11.63 | 11.25 | 11.59 | 123,427 | -0.10(-0.86%) |
Jan 07, 2009 | 11.60 | 11.88 | 11.45 | 11.69 | 240,724 | +0.02(+0.17%) |
Jan 06, 2009 | 11.83 | 12.00 | 11.44 | 11.67 | 133,848 | -0.02(-0.17%) |
Jan 05, 2009 | 11.26 | 11.80 | 11.06 | 11.69 | 174,461 | +0.72(+6.56%) |
Jan 02, 2009 | 11.62 | 11.93 | 10.89 | 10.97 | 233,272 | -0.63(-5.43%) |
Dec 31, 2008 | 11.32 | 11.73 | 11.15 | 11.60 | 148,300 | +0.32(+2.84%) |
Dec 30, 2008 | 11.14 | 11.33 | 10.74 | 11.28 | 103,314 | +0.29(+2.64%) |
Dec 29, 2008 | 11.31 | 11.31 | 10.70 | 10.99 | 122,596 | -0.35(-3.09%) |
Dec 26, 2008 | 10.98 | 11.48 | 10.73 | 11.34 | 88,333 | +0.42(+3.85%) |
Dec 24, 2008 | 10.91 | 11.04 | 10.66 | 10.92 | 30,201 | +0.05(+0.46%) |
Dec 23, 2008 | 10.88 | 11.33 | 10.67 | 10.87 | 140,741 | +0.12(+1.12%) |
Dec 22, 2008 | 11.35 | 11.60 | 10.41 | 10.75 | 204,873 | -0.51(-4.53%) |
Dec 19, 2008 | 11.58 | 11.60 | 10.97 | 11.26 | 379,123 | +0.03(+0.27%) |
Dec 18, 2008 | 11.93 | 12.25 | 10.99 | 11.23 | 212,201 | -0.67(-5.63%) |
Dec 17, 2008 | 11.35 | 12.25 | 11.00 | 11.90 | 396,419 | +0.40(+3.48%) |
Dec 16, 2008 | 10.65 | 11.68 | 10.35 | 11.50 | 340,331 | +0.99(+9.42%) |
Dec 15, 2008 | 10.94 | 10.95 | 10.18 | 10.51 | 234,291 | -0.34(-3.13%) |
Dec 12, 2008 | 10.30 | 11.15 | 9.360 | 10.85 | 216,590 | +0.15(+1.40%) |
Dec 11, 2008 | 11.17 | 11.55 | 10.30 | 10.70 | 249,581 | -0.65(-5.73%) |
Dec 10, 2008 | 10.54 | 11.57 | 10.54 | 11.35 | 263,133 | +0.89(+8.51%) |
Dec 09, 2008 | 9.770 | 10.86 | 9.510 | 10.46 | 555,257 | +0.98(+10.34%) |
Dec 08, 2008 | 9.000 | 9.830 | 8.520 | 9.480 | 346,886 | +0.73(+8.34%) |
Dec 05, 2008 | 7.890 | 8.790 | 7.700 | 8.750 | 204,769 | +0.77(+9.65%) |
Dec 04, 2008 | 8.370 | 8.780 | 7.850 | 7.980 | 232,671 | -0.51(-6.01%) |
Dec 03, 2008 | 7.990 | 8.690 | 7.920 | 8.490 | 227,725 | +0.14(+1.68%) |
Dec 02, 2008 | 8.040 | 8.440 | 7.730 | 8.350 | 404,427 | +0.44(+5.56%) |