Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.43 | 11.08 | 10.43 | 10.76 | 693,934 | +0.29(+2.73%) |
Feb 26, 2009 | 11.19 | 11.32 | 10.46 | 10.47 | 644,809 | -0.60(-5.46%) |
Feb 25, 2009 | 11.26 | 11.34 | 10.78 | 11.08 | 961,345 | -0.22(-1.97%) |
Feb 24, 2009 | 10.85 | 11.44 | 10.70 | 11.30 | 968,925 | +0.54(+5.03%) |
Feb 23, 2009 | 11.08 | 11.16 | 10.76 | 10.76 | 447,272 | -0.28(-2.52%) |
Feb 20, 2009 | 11.27 | 11.52 | 10.94 | 11.04 | 665,355 | -0.41(-3.61%) |
Feb 19, 2009 | 11.57 | 11.78 | 11.36 | 11.45 | 513,279 | +0.00(+0.00%) |
Feb 18, 2009 | 11.76 | 11.81 | 11.36 | 11.45 | 347,956 | -0.27(-2.31%) |
Feb 17, 2009 | 11.60 | 11.90 | 11.47 | 11.72 | 441,649 | -0.24(-2.00%) |
Feb 13, 2009 | 12.06 | 12.17 | 11.83 | 11.96 | 351,253 | -0.06(-0.53%) |
Feb 12, 2009 | 11.72 | 12.11 | 11.62 | 12.02 | 432,507 | +0.08(+0.67%) |
Feb 11, 2009 | 12.18 | 12.20 | 11.78 | 11.94 | 354,568 | -0.15(-1.25%) |
Feb 10, 2009 | 12.10 | 12.33 | 11.89 | 12.10 | 432,854 | -0.01(-0.07%) |
Feb 09, 2009 | 12.20 | 12.38 | 12.07 | 12.10 | 339,324 | -0.21(-1.68%) |
Feb 06, 2009 | 12.17 | 12.41 | 12.09 | 12.31 | 339,620 | +0.11(+0.91%) |
Feb 05, 2009 | 12.17 | 12.50 | 12.09 | 12.20 | 388,171 | -0.10(-0.84%) |
Feb 04, 2009 | 12.18 | 12.49 | 12.11 | 12.30 | 575,640 | +0.12(+0.98%) |
Feb 03, 2009 | 11.81 | 12.19 | 11.62 | 12.18 | 714,556 | +0.42(+3.59%) |
Feb 02, 2009 | 11.38 | 11.83 | 11.38 | 11.76 | 409,736 | +0.22(+1.93%) |
Jan 30, 2009 | 11.64 | 11.73 | 11.47 | 11.54 | 502,565 | -0.02(-0.14%) |
Jan 29, 2009 | 11.63 | 11.75 | 11.52 | 11.55 | 590,236 | -0.17(-1.43%) |
Jan 28, 2009 | 11.78 | 12.30 | 11.66 | 11.72 | 951,633 | +0.25(+2.15%) |
Jan 27, 2009 | 11.03 | 11.54 | 10.89 | 11.47 | 628,115 | +0.31(+2.78%) |
Jan 26, 2009 | 10.97 | 11.36 | 10.74 | 11.16 | 577,173 | +0.18(+1.67%) |
Jan 23, 2009 | 10.93 | 11.33 | 10.81 | 10.98 | 532,446 | -0.08(-0.72%) |
Jan 22, 2009 | 11.44 | 11.51 | 11.01 | 11.06 | 495,215 | -0.60(-5.18%) |
Jan 21, 2009 | 12.10 | 12.10 | 10.96 | 11.67 | 610,110 | +0.49(+4.34%) |
Jan 20, 2009 | 11.82 | 12.06 | 11.18 | 11.18 | 438,956 | -0.76(-6.40%) |
Jan 16, 2009 | 11.89 | 12.06 | 11.86 | 11.94 | 521,670 | +0.10(+0.81%) |
Jan 15, 2009 | 11.60 | 11.94 | 11.39 | 11.85 | 662,281 | +0.24(+2.06%) |
Jan 14, 2009 | 11.53 | 11.82 | 11.47 | 11.61 | 966,047 | -0.20(-1.68%) |
Jan 13, 2009 | 11.79 | 12.00 | 11.53 | 11.81 | 1,401,641 | -0.57(-4.57%) |
Jan 12, 2009 | 12.56 | 12.83 | 12.27 | 12.37 | 776,213 | -0.21(-1.71%) |
Jan 09, 2009 | 12.92 | 13.20 | 12.49 | 12.59 | 473,010 | -0.37(-2.89%) |
Jan 08, 2009 | 12.78 | 13.05 | 12.70 | 12.96 | 585,698 | +0.02(+0.18%) |
Jan 07, 2009 | 13.05 | 13.15 | 12.72 | 12.94 | 688,281 | -0.19(-1.45%) |
Jan 06, 2009 | 13.34 | 13.64 | 12.93 | 13.13 | 1,262,918 | -0.21(-1.61%) |
Jan 05, 2009 | 14.12 | 14.12 | 13.16 | 13.34 | 1,098,373 | -0.79(-5.57%) |
Jan 02, 2009 | 14.05 | 14.18 | 13.70 | 14.13 | 496,517 | +0.23(+1.66%) |
Dec 31, 2008 | 13.58 | 13.97 | 13.52 | 13.90 | 592,334 | +0.33(+2.40%) |
Dec 30, 2008 | 13.31 | 13.72 | 13.00 | 13.58 | 433,995 | +0.41(+3.08%) |
Dec 29, 2008 | 13.25 | 13.28 | 12.92 | 13.17 | 729,218 | -0.02(-0.12%) |
Dec 26, 2008 | 12.65 | 13.22 | 12.65 | 13.19 | 285,050 | +0.08(+0.61%) |
Dec 24, 2008 | 13.23 | 13.46 | 13.07 | 13.11 | 148,121 | -0.14(-1.02%) |
Dec 23, 2008 | 13.64 | 13.70 | 12.93 | 13.24 | 364,481 | -0.25(-1.89%) |
Dec 22, 2008 | 13.86 | 14.19 | 13.05 | 13.50 | 528,075 | -0.25(-1.80%) |
Dec 19, 2008 | 13.77 | 14.12 | 13.56 | 13.74 | 695,177 | +0.19(+1.41%) |
Dec 18, 2008 | 13.74 | 14.13 | 13.33 | 13.55 | 608,213 | -0.24(-1.73%) |
Dec 17, 2008 | 13.15 | 13.85 | 12.95 | 13.79 | 972,582 | +0.54(+4.08%) |
Dec 16, 2008 | 12.84 | 13.29 | 12.64 | 13.25 | 432,201 | +0.63(+4.98%) |
Dec 15, 2008 | 13.03 | 13.27 | 12.43 | 12.62 | 311,043 | -0.34(-2.64%) |
Dec 12, 2008 | 12.60 | 13.14 | 12.39 | 12.96 | 637,400 | +0.14(+1.05%) |
Dec 11, 2008 | 13.14 | 13.31 | 12.72 | 12.83 | 663,166 | -0.36(-2.72%) |
Dec 10, 2008 | 13.21 | 13.36 | 12.89 | 13.19 | 373,003 | +0.03(+0.24%) |
Dec 09, 2008 | 13.44 | 13.70 | 12.86 | 13.15 | 760,327 | -0.29(-2.19%) |
Dec 08, 2008 | 13.34 | 13.87 | 13.21 | 13.45 | 876,361 | +0.35(+2.67%) |
Dec 05, 2008 | 12.27 | 13.17 | 12.27 | 13.10 | 938,449 | +0.59(+4.71%) |
Dec 04, 2008 | 12.68 | 13.49 | 12.32 | 12.51 | 972,367 | -0.21(-1.63%) |
Dec 03, 2008 | 12.56 | 12.81 | 11.31 | 12.72 | 1,074,977 | +0.77(+6.46%) |
Dec 02, 2008 | 12.20 | 12.56 | 11.61 | 11.94 | 1,068,725 | -0.05(-0.40%) |