Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.13 | 11.69 | 10.67 | 11.51 | 0 | +0.28(+2.49%) |
Feb 26, 2009 | 12.35 | 12.35 | 10.94 | 11.23 | 167,904 | -1.05(-8.55%) |
Feb 25, 2009 | 12.26 | 12.80 | 11.79 | 12.28 | 86,136 | -0.11(-0.89%) |
Feb 24, 2009 | 11.91 | 12.50 | 11.91 | 12.39 | 98,960 | +0.56(+4.73%) |
Feb 23, 2009 | 13.31 | 13.31 | 11.65 | 11.83 | 637,694 | -1.47(-11.05%) |
Feb 20, 2009 | 13.86 | 13.86 | 12.73 | 13.30 | 111,412 | -0.81(-5.74%) |
Feb 19, 2009 | 14.85 | 14.85 | 13.46 | 14.11 | 169,626 | +0.36(+2.62%) |
Feb 18, 2009 | 13.62 | 14.03 | 13.40 | 13.75 | 112,854 | +0.16(+1.18%) |
Feb 17, 2009 | 13.58 | 13.78 | 12.94 | 13.59 | 90,532 | -0.47(-3.34%) |
Feb 13, 2009 | 13.50 | 14.12 | 13.44 | 14.06 | 112,899 | +0.60(+4.46%) |
Feb 12, 2009 | 12.86 | 13.58 | 12.31 | 13.46 | 104,360 | +0.51(+3.94%) |
Feb 11, 2009 | 13.79 | 13.81 | 12.61 | 12.95 | 191,627 | -0.98(-7.04%) |
Feb 10, 2009 | 14.07 | 14.37 | 13.66 | 13.93 | 168,462 | -0.14(-1.00%) |
Feb 09, 2009 | 13.87 | 14.17 | 13.63 | 14.07 | 209,142 | +0.12(+0.86%) |
Feb 06, 2009 | 14.00 | 14.47 | 13.77 | 13.95 | 169,857 | -0.07(-0.50%) |
Feb 05, 2009 | 14.34 | 14.44 | 13.99 | 14.02 | 112,080 | -0.34(-2.37%) |
Feb 04, 2009 | 14.79 | 14.99 | 14.35 | 14.36 | 106,934 | -0.47(-3.17%) |
Feb 03, 2009 | 15.00 | 15.00 | 14.70 | 14.83 | 137,875 | -0.03(-0.20%) |
Feb 02, 2009 | 14.35 | 15.00 | 14.32 | 14.86 | 167,443 | +0.47(+3.27%) |
Jan 30, 2009 | 14.26 | 14.55 | 14.07 | 14.39 | 0 | +0.19(+1.34%) |
Jan 29, 2009 | 14.49 | 14.50 | 14.02 | 14.20 | 88,000 | -0.36(-2.47%) |
Jan 28, 2009 | 14.19 | 14.65 | 14.19 | 14.56 | 168,310 | +0.42(+2.97%) |
Jan 27, 2009 | 14.02 | 14.18 | 13.12 | 14.14 | 184,719 | +0.04(+0.28%) |
Jan 26, 2009 | 13.54 | 14.15 | 13.54 | 14.10 | 200,687 | +0.46(+3.37%) |
Jan 23, 2009 | 13.17 | 13.70 | 12.98 | 13.64 | 146,806 | +0.16(+1.19%) |
Jan 22, 2009 | 13.07 | 13.51 | 12.72 | 13.48 | 157,327 | +0.23(+1.74%) |
Jan 21, 2009 | 12.17 | 13.25 | 11.90 | 13.25 | 167,701 | +1.12(+9.23%) |
Jan 20, 2009 | 13.10 | 13.13 | 12.06 | 12.13 | 104,036 | -1.11(-8.38%) |
Jan 16, 2009 | 13.10 | 13.25 | 12.93 | 13.24 | 131,000 | -0.01(-0.08%) |
Jan 15, 2009 | 13.30 | 13.30 | 12.50 | 13.25 | 136,762 | +0.23(+1.77%) |
Jan 14, 2009 | 12.96 | 13.21 | 12.85 | 13.02 | 122,482 | -0.14(-1.06%) |
Jan 13, 2009 | 12.82 | 13.22 | 12.47 | 13.16 | 95,110 | +0.29(+2.25%) |
Jan 12, 2009 | 13.00 | 13.10 | 12.69 | 12.87 | 102,900 | -0.32(-2.43%) |
Jan 09, 2009 | 13.62 | 13.62 | 13.05 | 13.19 | 91,635 | -0.50(-3.65%) |
Jan 08, 2009 | 12.63 | 13.97 | 12.40 | 13.69 | 212,727 | +0.98(+7.71%) |
Jan 07, 2009 | 12.48 | 12.76 | 11.70 | 12.71 | 645,454 | +0.10(+0.79%) |
Jan 06, 2009 | 12.55 | 12.62 | 11.95 | 12.61 | 211,686 | +0.18(+1.45%) |
Jan 05, 2009 | 12.55 | 12.76 | 12.02 | 12.43 | 248,858 | -0.06(-0.48%) |
Jan 02, 2009 | 11.50 | 13.20 | 11.25 | 12.49 | 0 | +0.99(+8.61%) |
Jan 01, 2009 | 12.06 | 12.51 | 11.13 | 11.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.06 | 12.51 | 11.13 | 11.50 | 816,982 | -0.58(-4.80%) |
Dec 30, 2008 | 11.47 | 12.49 | 11.43 | 12.08 | 555,880 | +0.65(+5.69%) |
Dec 29, 2008 | 12.44 | 12.46 | 11.24 | 11.43 | 111,164 | -1.04(-8.34%) |
Dec 26, 2008 | 12.10 | 12.64 | 12.10 | 12.47 | 37,193 | +0.45(+3.74%) |
Dec 24, 2008 | 12.02 | 12.20 | 11.85 | 12.02 | 43,293 | +0.01(+0.08%) |
Dec 23, 2008 | 11.97 | 12.82 | 11.60 | 12.01 | 302,947 | +0.05(+0.42%) |
Dec 22, 2008 | 12.52 | 12.57 | 11.44 | 11.96 | 124,366 | -0.54(-4.32%) |
Dec 19, 2008 | 13.13 | 13.16 | 12.10 | 12.50 | 184,644 | +0.00(+0.00%) |
Dec 18, 2008 | 12.77 | 13.22 | 12.26 | 12.50 | 75,718 | -0.27(-2.11%) |
Dec 17, 2008 | 12.19 | 13.23 | 12.14 | 12.77 | 166,494 | +0.38(+3.07%) |
Dec 16, 2008 | 11.44 | 12.53 | 11.39 | 12.39 | 538,030 | +1.05(+9.26%) |
Dec 15, 2008 | 10.32 | 11.82 | 9.980 | 11.34 | 240,507 | +1.03(+9.99%) |
Dec 12, 2008 | 9.380 | 10.31 | 9.140 | 10.31 | 123,996 | +0.85(+8.99%) |
Dec 11, 2008 | 9.070 | 9.760 | 9.020 | 9.460 | 100,563 | +0.16(+1.72%) |
Dec 10, 2008 | 9.620 | 9.760 | 8.660 | 9.300 | 92,565 | -0.34(-3.53%) |
Dec 09, 2008 | 9.140 | 10.09 | 9.140 | 9.640 | 223,630 | +0.47(+5.13%) |
Dec 08, 2008 | 8.390 | 9.170 | 8.110 | 9.170 | 222,674 | +0.87(+10.48%) |
Dec 05, 2008 | 8.920 | 9.020 | 7.900 | 8.300 | 224,259 | -0.68(-7.57%) |
Dec 04, 2008 | 9.250 | 10.15 | 8.900 | 8.980 | 77,819 | -0.34(-3.65%) |
Dec 03, 2008 | 9.220 | 9.880 | 8.800 | 9.320 | 68,756 | +0.14(+1.53%) |
Dec 02, 2008 | 9.140 | 9.200 | 8.840 | 9.180 | 36,300 | +0.18(+2.00%) |