Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.98 | 11.25 | 10.51 | 10.75 | 0 | +0.13(+1.22%) |
Feb 26, 2009 | 10.85 | 10.90 | 10.50 | 10.62 | 114,577 | -0.04(-0.38%) |
Feb 25, 2009 | 10.60 | 10.75 | 10.41 | 10.66 | 128,424 | +0.24(+2.30%) |
Feb 24, 2009 | 10.16 | 10.50 | 9.900 | 10.42 | 116,863 | +0.49(+4.93%) |
Feb 23, 2009 | 10.20 | 10.40 | 9.910 | 9.930 | 89,377 | -0.26(-2.55%) |
Feb 20, 2009 | 10.21 | 10.34 | 9.640 | 10.19 | 153,444 | -0.18(-1.74%) |
Feb 19, 2009 | 10.35 | 10.71 | 10.31 | 10.37 | 132,703 | -0.03(-0.29%) |
Feb 18, 2009 | 10.39 | 10.73 | 10.30 | 10.40 | 110,943 | -0.12(-1.14%) |
Feb 17, 2009 | 10.66 | 11.18 | 10.26 | 10.52 | 140,785 | -0.41(-3.75%) |
Feb 13, 2009 | 10.80 | 11.11 | 10.80 | 10.93 | 59,999 | +0.02(+0.18%) |
Feb 12, 2009 | 11.09 | 11.15 | 10.83 | 10.91 | 83,854 | -0.23(-2.09%) |
Feb 11, 2009 | 11.00 | 11.23 | 10.98 | 11.14 | 51,498 | +0.13(+1.20%) |
Feb 10, 2009 | 11.50 | 11.50 | 10.75 | 11.01 | 93,266 | -0.14(-1.26%) |
Feb 09, 2009 | 11.39 | 11.39 | 10.92 | 11.15 | 97,865 | -0.07(-0.62%) |
Feb 06, 2009 | 10.99 | 11.37 | 10.85 | 11.22 | 87,256 | +0.32(+2.94%) |
Feb 05, 2009 | 10.82 | 11.00 | 10.73 | 10.90 | 81,319 | +0.10(+0.93%) |
Feb 04, 2009 | 10.92 | 11.00 | 10.61 | 10.80 | 96,544 | +0.09(+0.84%) |
Feb 03, 2009 | 10.67 | 10.83 | 10.60 | 10.71 | 70,722 | -0.08(-0.74%) |
Feb 02, 2009 | 11.35 | 11.35 | 10.45 | 10.79 | 66,246 | +0.11(+1.03%) |
Jan 30, 2009 | 10.84 | 11.50 | 10.57 | 10.68 | 0 | +0.11(+1.04%) |
Jan 29, 2009 | 10.38 | 10.57 | 10.38 | 10.57 | 53,587 | -0.05(-0.47%) |
Jan 28, 2009 | 10.33 | 10.65 | 10.26 | 10.62 | 149,071 | +0.20(+1.92%) |
Jan 27, 2009 | 10.00 | 10.49 | 10.00 | 10.42 | 147,940 | +0.31(+3.07%) |
Jan 26, 2009 | 10.27 | 10.60 | 10.02 | 10.11 | 93,601 | -0.30(-2.88%) |
Jan 23, 2009 | 10.40 | 10.59 | 10.00 | 10.41 | 95,614 | +0.01(+0.10%) |
Jan 22, 2009 | 10.59 | 10.80 | 10.32 | 10.40 | 90,049 | -0.45(-4.15%) |
Jan 21, 2009 | 10.65 | 10.85 | 10.54 | 10.85 | 113,909 | +0.15(+1.40%) |
Jan 20, 2009 | 10.96 | 10.96 | 10.37 | 10.70 | 193,322 | -0.26(-2.37%) |
Jan 16, 2009 | 10.34 | 10.96 | 10.34 | 10.96 | 183,007 | +0.62(+6.00%) |
Jan 15, 2009 | 10.48 | 10.60 | 9.800 | 10.34 | 186,281 | -0.29(-2.73%) |
Jan 14, 2009 | 10.59 | 10.64 | 10.20 | 10.63 | 133,322 | +0.08(+0.76%) |
Jan 13, 2009 | 10.57 | 10.80 | 10.51 | 10.55 | 153,149 | -0.15(-1.40%) |
Jan 12, 2009 | 10.44 | 10.80 | 10.34 | 10.70 | 149,026 | +0.11(+1.04%) |
Jan 09, 2009 | 10.33 | 10.81 | 10.25 | 10.59 | 128,713 | +0.33(+3.22%) |
Jan 08, 2009 | 10.03 | 10.35 | 10.00 | 10.26 | 153,954 | +0.21(+2.09%) |
Jan 07, 2009 | 10.02 | 10.10 | 9.830 | 10.05 | 165,740 | +0.11(+1.11%) |
Jan 06, 2009 | 9.690 | 10.10 | 9.690 | 9.940 | 231,358 | +0.16(+1.64%) |
Jan 05, 2009 | 9.320 | 9.850 | 9.160 | 9.780 | 177,429 | +0.42(+4.49%) |
Jan 02, 2009 | 8.990 | 9.360 | 8.980 | 9.360 | 0 | +0.50(+5.68%) |
Jan 01, 2009 | 8.600 | 8.990 | 8.320 | 8.857 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.600 | 8.990 | 8.320 | 8.857 | 211,481 | +0.36(+4.20%) |
Dec 30, 2008 | 8.320 | 8.500 | 8.180 | 8.500 | 281,788 | +0.12(+1.43%) |
Dec 29, 2008 | 8.360 | 8.860 | 8.360 | 8.380 | 242,500 | -0.17(-1.99%) |
Dec 26, 2008 | 8.210 | 8.720 | 8.200 | 8.550 | 150,217 | +0.06(+0.71%) |
Dec 24, 2008 | 8.890 | 8.890 | 8.210 | 8.490 | 117,420 | +0.23(+2.78%) |
Dec 23, 2008 | 7.570 | 8.450 | 7.550 | 8.260 | 267,786 | +0.17(+2.10%) |
Dec 22, 2008 | 9.180 | 9.180 | 8.000 | 8.090 | 247,753 | -0.58(-6.69%) |
Dec 19, 2008 | 8.580 | 9.000 | 8.500 | 8.670 | 212,645 | +0.03(+0.33%) |
Dec 18, 2008 | 8.860 | 9.100 | 8.500 | 8.641 | 219,197 | +0.14(+1.66%) |
Dec 17, 2008 | 7.300 | 8.520 | 7.250 | 8.500 | 413,462 | +1.06(+14.25%) |
Dec 16, 2008 | 7.480 | 7.530 | 6.760 | 7.440 | 333,816 | +0.49(+7.05%) |
Dec 15, 2008 | 7.300 | 7.450 | 6.930 | 6.950 | 213,392 | -0.35(-4.79%) |
Dec 12, 2008 | 7.180 | 7.350 | 7.110 | 7.300 | 178,640 | +0.03(+0.44%) |
Dec 11, 2008 | 7.250 | 7.510 | 7.200 | 7.268 | 202,749 | -0.03(-0.44%) |
Dec 10, 2008 | 7.210 | 7.540 | 7.050 | 7.300 | 267,139 | +0.01(+0.14%) |
Dec 09, 2008 | 7.150 | 7.389 | 7.050 | 7.290 | 210,742 | -0.01(-0.14%) |
Dec 08, 2008 | 7.240 | 7.330 | 6.940 | 7.300 | 201,090 | +0.12(+1.67%) |
Dec 05, 2008 | 7.440 | 7.570 | 6.930 | 7.180 | 287,950 | -0.47(-6.15%) |
Dec 04, 2008 | 8.290 | 8.390 | 7.500 | 7.650 | 183,810 | -0.74(-8.82%) |
Dec 03, 2008 | 8.331 | 8.790 | 8.160 | 8.390 | 117,572 | -0.10(-1.18%) |
Dec 02, 2008 | 8.540 | 8.950 | 8.350 | 8.490 | 209,077 | -0.21(-2.41%) |