Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.32 | 10.45 | 10.30 | 10.30 | 14,696 | -0.01(-0.09%) |
Feb 26, 2009 | 10.73 | 10.73 | 10.31 | 10.31 | 1,595 | -0.40(-3.70%) |
Feb 25, 2009 | 10.59 | 10.83 | 10.59 | 10.70 | 3,432 | -0.02(-0.22%) |
Feb 24, 2009 | 10.39 | 10.78 | 10.39 | 10.73 | 11,360 | +0.40(+3.89%) |
Feb 23, 2009 | 10.48 | 10.48 | 10.32 | 10.32 | 4,166 | -0.41(-3.82%) |
Feb 20, 2009 | 10.58 | 10.78 | 10.54 | 10.74 | 5,185 | +0.03(+0.26%) |
Feb 19, 2009 | 10.94 | 10.94 | 10.70 | 10.71 | 34,426 | -0.15(-1.35%) |
Feb 18, 2009 | 10.77 | 10.98 | 10.77 | 10.85 | 5,204 | -0.05(-0.42%) |
Feb 17, 2009 | 10.99 | 11.03 | 10.88 | 10.90 | 4,877 | -0.56(-4.86%) |
Feb 13, 2009 | 11.46 | 11.46 | 11.34 | 11.46 | 8,812 | +0.08(+0.72%) |
Feb 12, 2009 | 11.30 | 11.39 | 11.11 | 11.37 | 6,167 | +0.11(+0.97%) |
Feb 11, 2009 | 11.36 | 11.36 | 11.17 | 11.26 | 5,012 | -0.04(-0.32%) |
Feb 10, 2009 | 11.40 | 11.69 | 11.25 | 11.30 | 2,987 | -0.51(-4.31%) |
Feb 09, 2009 | 11.70 | 11.85 | 11.70 | 11.81 | 4,910 | +0.03(+0.22%) |
Feb 06, 2009 | 11.49 | 11.80 | 11.46 | 11.78 | 11,382 | +0.33(+2.87%) |
Feb 05, 2009 | 11.18 | 11.48 | 11.18 | 11.45 | 7,493 | +0.26(+2.29%) |
Feb 04, 2009 | 11.33 | 11.36 | 11.20 | 11.20 | 1,008 | +0.07(+0.64%) |
Feb 03, 2009 | 10.94 | 11.13 | 10.81 | 11.13 | 3,354 | +0.21(+1.92%) |
Feb 02, 2009 | 10.70 | 10.92 | 10.70 | 10.92 | 3,848 | +0.08(+0.76%) |
Jan 30, 2009 | 11.19 | 11.19 | 10.79 | 10.84 | 3,075 | -0.37(-3.34%) |
Jan 29, 2009 | 11.30 | 11.30 | 11.21 | 11.21 | 3,354 | -0.20(-1.76%) |
Jan 28, 2009 | 11.24 | 11.46 | 11.24 | 11.41 | 27,793 | +0.40(+3.65%) |
Jan 27, 2009 | 10.85 | 11.07 | 10.85 | 11.01 | 6,142 | +0.17(+1.59%) |
Jan 26, 2009 | 10.86 | 11.03 | 10.82 | 10.84 | 9,340 | +0.03(+0.26%) |
Jan 23, 2009 | 10.50 | 10.92 | 10.50 | 10.81 | 8,387 | +0.10(+0.97%) |
Jan 22, 2009 | 10.62 | 10.84 | 10.49 | 10.70 | 5,613 | -0.25(-2.28%) |
Jan 21, 2009 | 10.74 | 10.95 | 10.61 | 10.95 | 3,784 | +0.35(+3.27%) |
Jan 20, 2009 | 11.07 | 11.08 | 10.61 | 10.61 | 37,212 | -0.60(-5.37%) |
Jan 16, 2009 | 11.25 | 11.25 | 11.09 | 11.21 | 1,810 | +0.15(+1.32%) |
Jan 15, 2009 | 10.84 | 11.14 | 10.66 | 11.06 | 6,145 | +0.22(+2.02%) |
Jan 14, 2009 | 11.02 | 11.02 | 10.75 | 10.84 | 3,217 | -0.37(-3.32%) |
Jan 13, 2009 | 11.10 | 11.29 | 11.06 | 11.22 | 5,547 | +0.10(+0.89%) |
Jan 12, 2009 | 11.47 | 11.47 | 11.11 | 11.12 | 986 | -0.36(-3.10%) |
Jan 09, 2009 | 11.40 | 11.53 | 11.40 | 11.47 | 3,968 | -0.29(-2.48%) |
Jan 08, 2009 | 11.61 | 11.77 | 11.55 | 11.77 | 5,048 | +0.05(+0.39%) |
Jan 07, 2009 | 11.71 | 11.73 | 11.71 | 11.72 | 1,424 | -0.33(-2.72%) |
Jan 06, 2009 | 11.89 | 12.05 | 11.87 | 12.05 | 4,248 | +0.18(+1.51%) |
Jan 05, 2009 | 11.74 | 11.87 | 11.62 | 11.87 | 1,145 | +0.08(+0.72%) |
Jan 02, 2009 | 11.25 | 11.78 | 11.25 | 11.78 | 17,926 | +0.42(+3.66%) |
Dec 31, 2008 | 11.08 | 11.37 | 11.08 | 11.37 | 27,463 | +0.24(+2.16%) |
Dec 30, 2008 | 10.86 | 11.15 | 10.86 | 11.13 | 6,898 | +0.35(+3.21%) |
Dec 29, 2008 | 10.96 | 10.97 | 10.68 | 10.78 | 16,788 | -0.15(-1.42%) |
Dec 26, 2008 | 10.93 | 10.94 | 10.93 | 10.94 | 1,644 | +0.03(+0.25%) |
Dec 24, 2008 | 10.94 | 10.96 | 10.91 | 10.91 | 2,802 | +0.05(+0.50%) |
Dec 23, 2008 | 10.92 | 10.94 | 10.85 | 10.85 | 27,848 | -0.07(-0.67%) |
Dec 22, 2008 | 11.17 | 11.17 | 10.81 | 10.93 | 22,832 | -0.41(-3.62%) |
Dec 19, 2008 | 11.32 | 11.37 | 11.24 | 11.34 | 6,855 | +0.13(+1.17%) |
Dec 18, 2008 | 11.53 | 11.53 | 11.21 | 11.21 | 7,334 | -0.34(-2.92%) |
Dec 17, 2008 | 11.42 | 11.65 | 11.32 | 11.54 | 48,661 | +0.09(+0.79%) |
Dec 16, 2008 | 10.94 | 11.47 | 10.94 | 11.45 | 9,714 | +0.72(+6.71%) |
Dec 15, 2008 | 11.06 | 11.06 | 10.71 | 10.73 | 25,711 | -0.30(-2.71%) |
Dec 12, 2008 | 10.80 | 11.05 | 10.80 | 11.03 | 20,430 | +0.20(+1.80%) |
Dec 11, 2008 | 11.18 | 11.31 | 10.84 | 10.84 | 16,745 | -0.40(-3.57%) |
Dec 10, 2008 | 11.18 | 11.29 | 11.14 | 11.24 | 13,613 | +0.15(+1.31%) |
Dec 09, 2008 | 11.04 | 11.44 | 10.98 | 11.09 | 15,091 | -0.11(-1.00%) |
Dec 08, 2008 | 11.15 | 11.20 | 10.99 | 11.20 | 11,523 | +0.49(+4.54%) |
Dec 05, 2008 | 10.14 | 10.72 | 9.987 | 10.72 | 7,772 | +0.51(+5.00%) |
Dec 04, 2008 | 10.46 | 10.46 | 10.18 | 10.21 | 2,500 | -0.40(-3.78%) |
Dec 03, 2008 | 10.22 | 10.61 | 9.933 | 10.61 | 24,979 | +0.39(+3.84%) |
Dec 02, 2008 | 10.03 | 10.30 | 9.905 | 10.22 | 14,452 | +0.00(+0.00%) |