Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.023 | 9.505 | 8.771 | 9.403 | 494,721 | +0.20(+2.18%) |
Feb 26, 2009 | 9.099 | 9.404 | 9.001 | 9.202 | 313,869 | +0.16(+1.80%) |
Feb 25, 2009 | 9.228 | 9.386 | 8.924 | 9.040 | 282,171 | -0.27(-2.89%) |
Feb 24, 2009 | 9.283 | 9.407 | 9.031 | 9.309 | 367,217 | +0.14(+1.54%) |
Feb 23, 2009 | 9.262 | 9.873 | 9.142 | 9.168 | 255,554 | -0.38(-3.98%) |
Feb 20, 2009 | 9.651 | 9.894 | 9.223 | 9.548 | 288,750 | -0.31(-3.12%) |
Feb 19, 2009 | 10.33 | 10.56 | 9.835 | 9.856 | 262,437 | -0.37(-3.64%) |
Feb 18, 2009 | 10.66 | 10.75 | 10.17 | 10.23 | 309,587 | -0.36(-3.43%) |
Feb 17, 2009 | 10.66 | 11.18 | 10.51 | 10.59 | 307,423 | -0.48(-4.36%) |
Feb 13, 2009 | 11.07 | 11.47 | 10.89 | 11.07 | 161,290 | -0.02(-0.15%) |
Feb 12, 2009 | 10.75 | 11.22 | 10.32 | 11.09 | 250,231 | -0.14(-1.22%) |
Feb 11, 2009 | 11.38 | 11.63 | 11.06 | 11.23 | 323,731 | -0.12(-1.05%) |
Feb 10, 2009 | 11.91 | 12.18 | 11.25 | 11.35 | 194,244 | -0.68(-5.65%) |
Feb 09, 2009 | 11.97 | 12.38 | 11.72 | 12.03 | 106,788 | -0.03(-0.28%) |
Feb 06, 2009 | 11.40 | 12.16 | 11.20 | 12.06 | 212,801 | +0.68(+6.01%) |
Feb 05, 2009 | 11.01 | 11.57 | 10.98 | 11.38 | 140,796 | +0.24(+2.15%) |
Feb 04, 2009 | 11.00 | 11.48 | 10.96 | 11.14 | 204,567 | +0.11(+1.01%) |
Feb 03, 2009 | 11.07 | 11.21 | 10.83 | 11.03 | 1,055,973 | +0.00(+0.04%) |
Feb 02, 2009 | 10.98 | 11.24 | 10.81 | 11.02 | 399,846 | -0.09(-0.77%) |
Jan 30, 2009 | 11.69 | 11.90 | 10.98 | 11.11 | 259,756 | -0.49(-4.24%) |
Jan 29, 2009 | 11.88 | 12.10 | 11.43 | 11.60 | 148,002 | -0.40(-3.35%) |
Jan 28, 2009 | 11.84 | 12.24 | 11.71 | 12.00 | 241,649 | +0.31(+2.63%) |
Jan 27, 2009 | 11.57 | 11.97 | 11.36 | 11.69 | 174,553 | +0.20(+1.75%) |
Jan 26, 2009 | 11.35 | 11.80 | 11.08 | 11.49 | 161,643 | +0.19(+1.70%) |
Jan 23, 2009 | 11.05 | 11.48 | 11.03 | 11.30 | 257,145 | -0.11(-0.94%) |
Jan 22, 2009 | 11.91 | 11.91 | 11.19 | 11.41 | 235,718 | -0.48(-4.06%) |
Jan 21, 2009 | 11.35 | 11.93 | 11.22 | 11.89 | 258,055 | +0.67(+5.98%) |
Jan 20, 2009 | 11.75 | 12.03 | 11.20 | 11.22 | 397,055 | -0.69(-5.81%) |
Jan 16, 2009 | 12.05 | 12.54 | 11.69 | 11.91 | 304,169 | -0.10(-0.85%) |
Jan 15, 2009 | 12.14 | 12.16 | 11.42 | 12.01 | 304,431 | -0.16(-1.30%) |
Jan 14, 2009 | 12.06 | 12.28 | 12.06 | 12.17 | 550,327 | -0.09(-0.70%) |
Jan 13, 2009 | 11.96 | 12.53 | 11.89 | 12.26 | 363,744 | +0.23(+1.88%) |
Jan 12, 2009 | 12.23 | 12.45 | 12.02 | 12.03 | 356,232 | -0.15(-1.19%) |
Jan 09, 2009 | 12.52 | 12.52 | 11.98 | 12.18 | 324,510 | -0.31(-2.47%) |
Jan 08, 2009 | 12.30 | 12.53 | 12.19 | 12.48 | 206,673 | +0.09(+0.76%) |
Jan 07, 2009 | 12.69 | 12.69 | 12.24 | 12.39 | 193,147 | -0.46(-3.56%) |
Jan 06, 2009 | 12.64 | 13.06 | 12.54 | 12.85 | 396,028 | +0.22(+1.76%) |
Jan 05, 2009 | 12.41 | 12.77 | 12.23 | 12.63 | 392,497 | +0.31(+2.53%) |
Jan 02, 2009 | 12.05 | 12.61 | 11.95 | 12.31 | 661,374 | +0.30(+2.49%) |
Dec 31, 2008 | 11.97 | 12.46 | 11.92 | 12.01 | 747,473 | +0.02(+0.18%) |
Dec 30, 2008 | 11.68 | 12.11 | 11.15 | 11.99 | 1,737,955 | +0.32(+2.75%) |
Dec 29, 2008 | 11.48 | 11.75 | 11.44 | 11.67 | 381,107 | +0.21(+1.83%) |
Dec 26, 2008 | 11.37 | 11.52 | 11.28 | 11.46 | 71,115 | +0.17(+1.48%) |
Dec 24, 2008 | 11.25 | 11.37 | 10.69 | 11.30 | 114,898 | -0.01(-0.08%) |
Dec 23, 2008 | 11.66 | 11.74 | 11.19 | 11.30 | 253,703 | -0.30(-2.58%) |
Dec 22, 2008 | 11.60 | 12.18 | 11.14 | 11.60 | 319,583 | -0.38(-3.14%) |
Dec 19, 2008 | 11.77 | 12.40 | 11.27 | 11.98 | 971,558 | +0.61(+5.34%) |
Dec 18, 2008 | 11.68 | 12.10 | 11.11 | 11.37 | 478,584 | -0.36(-3.10%) |
Dec 17, 2008 | 11.59 | 11.95 | 11.34 | 11.74 | 407,614 | -0.06(-0.54%) |
Dec 16, 2008 | 11.27 | 11.82 | 10.86 | 11.80 | 458,407 | +0.66(+5.95%) |
Dec 15, 2008 | 11.65 | 11.86 | 10.92 | 11.14 | 734,017 | -0.43(-3.73%) |
Dec 12, 2008 | 11.07 | 11.80 | 10.74 | 11.57 | 545,755 | +0.16(+1.39%) |
Dec 11, 2008 | 11.90 | 12.22 | 11.25 | 11.41 | 545,935 | -0.66(-5.45%) |
Dec 10, 2008 | 12.13 | 12.48 | 11.78 | 12.07 | 515,882 | +0.02(+0.14%) |
Dec 09, 2008 | 12.52 | 12.83 | 11.97 | 12.05 | 439,785 | -0.64(-5.05%) |
Dec 08, 2008 | 12.43 | 12.85 | 12.30 | 12.69 | 426,304 | +0.49(+4.03%) |
Dec 05, 2008 | 11.70 | 12.30 | 11.31 | 12.20 | 365,738 | +0.28(+2.37%) |
Dec 04, 2008 | 11.73 | 12.36 | 11.39 | 11.92 | 566,766 | -0.02(-0.18%) |
Dec 03, 2008 | 11.50 | 12.15 | 11.04 | 11.94 | 266,207 | +0.38(+3.29%) |
Dec 02, 2008 | 11.13 | 11.58 | 11.13 | 11.56 | 404,870 | +0.64(+5.83%) |