Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.55 | 11.77 | 11.03 | 11.61 | 0 | -0.09(-0.76%) |
Feb 26, 2009 | 12.03 | 12.10 | 11.70 | 11.70 | 219,408 | -0.23(-1.91%) |
Feb 25, 2009 | 11.96 | 12.09 | 11.83 | 11.93 | 601,817 | -0.09(-0.79%) |
Feb 24, 2009 | 11.82 | 12.27 | 11.75 | 12.02 | 400,728 | +0.26(+2.18%) |
Feb 23, 2009 | 12.13 | 12.18 | 11.73 | 11.77 | 764,024 | -0.27(-2.21%) |
Feb 20, 2009 | 11.99 | 12.15 | 11.91 | 12.03 | 349,847 | -0.18(-1.45%) |
Feb 19, 2009 | 12.31 | 12.37 | 12.19 | 12.21 | 153,985 | +0.01(+0.12%) |
Feb 18, 2009 | 12.24 | 12.25 | 12.09 | 12.20 | 318,467 | -0.01(-0.04%) |
Feb 17, 2009 | 12.19 | 12.32 | 12.09 | 12.20 | 167,562 | -0.32(-2.59%) |
Feb 13, 2009 | 12.63 | 12.67 | 12.51 | 12.53 | 145,065 | -0.09(-0.68%) |
Feb 12, 2009 | 12.37 | 12.65 | 12.33 | 12.61 | 228,890 | +0.15(+1.23%) |
Feb 11, 2009 | 12.44 | 12.53 | 12.40 | 12.46 | 136,656 | +0.07(+0.57%) |
Feb 10, 2009 | 12.72 | 12.83 | 12.33 | 12.39 | 233,281 | -0.45(-3.50%) |
Feb 09, 2009 | 13.01 | 13.01 | 12.79 | 12.84 | 158,521 | -0.17(-1.34%) |
Feb 06, 2009 | 12.80 | 13.06 | 12.76 | 13.01 | 197,622 | +0.26(+2.06%) |
Feb 05, 2009 | 12.51 | 12.81 | 12.49 | 12.75 | 178,625 | +0.16(+1.29%) |
Feb 04, 2009 | 12.89 | 12.89 | 12.55 | 12.58 | 305,691 | -0.25(-1.93%) |
Feb 03, 2009 | 12.57 | 12.90 | 12.53 | 12.83 | 225,732 | +0.26(+2.04%) |
Feb 02, 2009 | 12.53 | 12.63 | 12.40 | 12.58 | 425,372 | -0.07(-0.54%) |
Jan 30, 2009 | 13.05 | 13.08 | 12.63 | 12.64 | 0 | -0.48(-3.63%) |
Jan 29, 2009 | 13.22 | 13.33 | 13.10 | 13.12 | 140,688 | -0.18(-1.35%) |
Jan 28, 2009 | 13.29 | 13.34 | 13.18 | 13.30 | 552,540 | +0.21(+1.58%) |
Jan 27, 2009 | 13.11 | 13.20 | 13.02 | 13.09 | 268,140 | +0.09(+0.68%) |
Jan 26, 2009 | 12.92 | 13.16 | 12.90 | 13.00 | 363,976 | +0.06(+0.46%) |
Jan 23, 2009 | 12.75 | 12.98 | 12.71 | 12.94 | 186,438 | -0.09(-0.73%) |
Jan 22, 2009 | 12.96 | 13.08 | 12.84 | 13.04 | 177,447 | -0.09(-0.66%) |
Jan 21, 2009 | 13.15 | 13.16 | 12.80 | 13.13 | 162,485 | +0.16(+1.20%) |
Jan 20, 2009 | 13.24 | 13.35 | 12.94 | 12.97 | 265,666 | -0.28(-2.13%) |
Jan 16, 2009 | 13.24 | 13.32 | 13.09 | 13.25 | 813,948 | +0.15(+1.16%) |
Jan 15, 2009 | 12.96 | 13.14 | 12.81 | 13.10 | 335,551 | +0.09(+0.73%) |
Jan 14, 2009 | 13.26 | 13.26 | 12.90 | 13.01 | 216,866 | -0.41(-3.06%) |
Jan 13, 2009 | 13.39 | 13.49 | 13.33 | 13.42 | 189,650 | +0.02(+0.13%) |
Jan 12, 2009 | 13.50 | 13.55 | 13.34 | 13.40 | 76,784 | -0.14(-1.00%) |
Jan 09, 2009 | 13.77 | 13.77 | 13.52 | 13.54 | 229,513 | -0.20(-1.44%) |
Jan 08, 2009 | 13.73 | 13.74 | 13.59 | 13.73 | 95,713 | -0.00(-0.02%) |
Jan 07, 2009 | 13.72 | 13.88 | 13.72 | 13.74 | 86,242 | -0.16(-1.17%) |
Jan 06, 2009 | 14.04 | 14.13 | 13.83 | 13.90 | 637,435 | -0.07(-0.51%) |
Jan 05, 2009 | 13.91 | 14.03 | 13.88 | 13.97 | 128,843 | -0.03(-0.21%) |
Jan 02, 2009 | 13.69 | 14.02 | 13.60 | 14.00 | 0 | +0.33(+2.40%) |
Jan 01, 2009 | 13.64 | 13.76 | 13.62 | 13.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.64 | 13.76 | 13.62 | 13.67 | 446,092 | +0.10(+0.75%) |
Dec 30, 2008 | 13.49 | 13.59 | 13.45 | 13.57 | 207,808 | +0.26(+1.92%) |
Dec 29, 2008 | 13.45 | 13.45 | 13.17 | 13.31 | 165,917 | -0.09(-0.68%) |
Dec 26, 2008 | 13.38 | 13.45 | 13.33 | 13.41 | 182,589 | +0.08(+0.62%) |
Dec 24, 2008 | 13.35 | 13.37 | 13.24 | 13.32 | 189,968 | +0.09(+0.72%) |
Dec 23, 2008 | 13.42 | 13.42 | 13.16 | 13.23 | 223,207 | -0.19(-1.39%) |
Dec 22, 2008 | 13.60 | 13.60 | 13.19 | 13.41 | 298,327 | -0.12(-0.89%) |
Dec 19, 2008 | 13.74 | 13.83 | 13.46 | 13.54 | 129,239 | -0.09(-0.63%) |
Dec 18, 2008 | 13.72 | 13.84 | 13.47 | 13.62 | 171,378 | -0.04(-0.28%) |
Dec 17, 2008 | 13.49 | 13.74 | 13.46 | 13.66 | 174,128 | +0.01(+0.04%) |
Dec 16, 2008 | 13.29 | 13.66 | 13.28 | 13.65 | 171,966 | +0.47(+3.60%) |
Dec 15, 2008 | 13.32 | 13.38 | 13.05 | 13.18 | 207,076 | -0.03(-0.22%) |
Dec 12, 2008 | 12.96 | 13.30 | 12.91 | 13.21 | 174,884 | -0.02(-0.13%) |
Dec 11, 2008 | 13.46 | 13.55 | 13.16 | 13.23 | 625,007 | -0.31(-2.31%) |
Dec 10, 2008 | 13.57 | 13.64 | 13.38 | 13.54 | 287,632 | +0.12(+0.91%) |
Dec 09, 2008 | 13.71 | 13.79 | 13.41 | 13.42 | 237,568 | -0.44(-3.17%) |
Dec 08, 2008 | 13.90 | 13.92 | 13.64 | 13.86 | 177,111 | +0.24(+1.73%) |
Dec 05, 2008 | 13.09 | 13.65 | 12.89 | 13.62 | 400,180 | +0.45(+3.42%) |
Dec 04, 2008 | 13.40 | 13.61 | 13.11 | 13.17 | 143,843 | -0.40(-2.97%) |
Dec 03, 2008 | 13.20 | 13.57 | 12.95 | 13.57 | 253,071 | +0.32(+2.45%) |
Dec 02, 2008 | 13.18 | 13.25 | 12.91 | 13.25 | 442,245 | +0.28(+2.13%) |