Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.22 | 11.27 | 11.22 | 11.27 | 7,595 | +0.11(+1.00%) |
Feb 26, 2009 | 11.16 | 11.16 | 11.16 | 11.16 | 151 | -0.05(-0.47%) |
Feb 24, 2009 | 10.97 | 11.21 | 11.21 | 11.21 | 15,039 | +0.07(+0.59%) |
Feb 23, 2009 | 11.14 | 11.14 | 11.14 | 11.14 | 352 | +0.01(+0.08%) |
Feb 20, 2009 | 11.18 | 11.18 | 11.13 | 11.14 | 2,582 | -0.35(-3.06%) |
Feb 19, 2009 | 11.59 | 11.59 | 11.49 | 11.49 | 303 | +0.04(+0.32%) |
Feb 18, 2009 | 11.42 | 11.45 | 11.42 | 11.45 | 1,215 | -0.14(-1.17%) |
Feb 17, 2009 | 11.59 | 11.59 | 11.59 | 11.59 | 303 | -0.80(-6.43%) |
Feb 12, 2009 | 12.40 | 12.38 | 12.38 | 12.38 | 1,671 | -0.22(-1.73%) |
Feb 11, 2009 | 12.65 | 12.65 | 12.60 | 12.60 | 1,426 | -0.12(-0.98%) |
Feb 10, 2009 | 12.72 | 12.72 | 12.72 | 12.72 | 151 | -0.75(-5.53%) |
Feb 09, 2009 | 13.26 | 13.47 | 13.26 | 13.47 | 303 | +0.71(+5.53%) |
Feb 06, 2009 | 12.76 | 12.76 | 12.76 | 12.76 | 911 | +0.40(+3.19%) |
Feb 05, 2009 | 12.14 | 12.37 | 12.14 | 12.37 | 2,234 | +0.38(+3.19%) |
Feb 02, 2009 | 11.99 | 11.99 | 11.99 | 11.99 | 303 | -0.61(-4.81%) |
Jan 30, 2009 | 12.59 | 12.60 | 12.59 | 12.59 | 2,233 | +0.13(+1.00%) |
Jan 29, 2009 | 12.47 | 12.47 | 12.47 | 12.47 | 874 | -0.39(-3.02%) |
Jan 28, 2009 | 12.86 | 12.86 | 12.86 | 12.86 | 531 | +0.40(+3.17%) |
Jan 26, 2009 | 12.29 | 12.46 | 12.46 | 12.46 | 5,316 | +0.46(+3.84%) |
Jan 23, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 463 | -0.04(-0.33%) |
Jan 21, 2009 | 12.04 | 12.04 | 12.04 | 12.04 | 455 | +0.18(+1.55%) |
Jan 20, 2009 | 12.09 | 12.17 | 11.86 | 11.86 | 2,488 | -1.28(-9.77%) |
Jan 15, 2009 | 13.16 | 13.14 | 13.14 | 13.14 | 3,038 | -1.64(-11.09%) |
Jan 12, 2009 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | -0.86(-5.51%) |
Jan 09, 2009 | 16.46 | 16.46 | 15.64 | 15.64 | 841 | -0.43(-2.70%) |
Jan 07, 2009 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.75(+4.90%) |
Jan 05, 2009 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | -0.01(-0.09%) |
Jan 02, 2009 | 15.22 | 15.34 | 15.22 | 15.34 | 674 | +0.49(+3.28%) |
Dec 31, 2008 | 14.52 | 15.28 | 14.52 | 14.85 | 7,451 | +0.19(+1.30%) |
Dec 26, 2008 | 14.79 | 14.66 | 14.66 | 14.66 | 1,367 | +0.62(+4.41%) |
Dec 22, 2008 | 14.32 | 14.32 | 14.04 | 14.04 | 2,751 | -0.85(-5.70%) |
Dec 18, 2008 | 14.89 | 14.89 | 14.89 | 14.89 | 303 | -0.30(-1.99%) |
Dec 17, 2008 | 15.29 | 15.29 | 15.04 | 15.19 | 5,316 | +0.05(+0.35%) |
Dec 16, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 607 | +0.36(+2.45%) |
Dec 15, 2008 | 14.73 | 14.99 | 14.73 | 14.78 | 514 | +0.64(+4.52%) |
Dec 12, 2008 | 14.11 | 14.14 | 14.11 | 14.14 | 1,321 | -0.03(-0.19%) |
Dec 10, 2008 | 14.17 | 14.17 | 14.17 | 14.17 | 303 | +0.28(+2.00%) |
Dec 09, 2008 | 12.94 | 14.07 | 12.94 | 13.89 | 5,054 | -0.03(-0.25%) |
Dec 08, 2008 | 13.92 | 13.92 | 13.92 | 13.92 | 1,367 | +0.32(+2.32%) |
Dec 05, 2008 | 13.61 | 13.61 | 13.61 | 13.61 | 683 | +0.24(+1.82%) |
Dec 04, 2008 | 13.44 | 13.44 | 13.36 | 13.36 | 744 | -0.29(-2.12%) |
Dec 03, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 185 | +0.61(+4.64%) |
Dec 02, 2008 | 13.31 | 13.88 | 13.05 | 13.05 | 14,634 | -0.05(-0.42%) |