Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.84 | 11.17 | 10.71 | 11.06 | 0 | +0.12(+1.09%) |
Feb 26, 2009 | 11.24 | 11.30 | 10.94 | 10.94 | 31,635 | -0.11(-0.96%) |
Feb 25, 2009 | 11.15 | 11.19 | 10.80 | 11.05 | 8,522 | -0.05(-0.43%) |
Feb 24, 2009 | 10.67 | 11.09 | 10.61 | 11.09 | 56,560 | +0.46(+4.33%) |
Feb 23, 2009 | 11.23 | 11.23 | 10.50 | 10.63 | 138,517 | -0.46(-4.15%) |
Feb 20, 2009 | 10.86 | 11.35 | 10.49 | 11.09 | 70,581 | -0.16(-1.39%) |
Feb 19, 2009 | 11.52 | 11.59 | 11.21 | 11.25 | 23,059 | +0.06(+0.53%) |
Feb 18, 2009 | 11.83 | 11.83 | 10.54 | 11.19 | 333,112 | -0.33(-2.85%) |
Feb 17, 2009 | 11.84 | 11.84 | 11.43 | 11.52 | 177,642 | -0.73(-5.93%) |
Feb 13, 2009 | 12.32 | 12.32 | 12.07 | 12.24 | 36,491 | +0.39(+3.25%) |
Feb 12, 2009 | 11.96 | 12.09 | 11.69 | 11.86 | 41,415 | -0.22(-1.85%) |
Feb 11, 2009 | 12.13 | 12.20 | 11.96 | 12.08 | 10,332 | +0.10(+0.85%) |
Feb 10, 2009 | 12.55 | 12.58 | 11.92 | 11.98 | 24,284 | -0.78(-6.10%) |
Feb 09, 2009 | 13.52 | 13.52 | 12.74 | 12.76 | 24,929 | -0.07(-0.53%) |
Feb 06, 2009 | 12.52 | 12.86 | 12.52 | 12.82 | 21,643 | +0.63(+5.16%) |
Feb 05, 2009 | 11.84 | 12.27 | 11.84 | 12.20 | 35,159 | +0.29(+2.40%) |
Feb 04, 2009 | 12.12 | 12.30 | 11.88 | 11.91 | 18,561 | -0.12(-1.00%) |
Feb 03, 2009 | 11.72 | 12.03 | 11.61 | 12.03 | 8,559 | +0.38(+3.29%) |
Feb 02, 2009 | 11.45 | 11.75 | 11.45 | 11.65 | 11,217 | -0.05(-0.46%) |
Jan 30, 2009 | 11.97 | 12.03 | 11.57 | 11.70 | 0 | -0.18(-1.54%) |
Jan 29, 2009 | 12.21 | 12.21 | 11.84 | 11.88 | 21,461 | -0.42(-3.40%) |
Jan 28, 2009 | 12.28 | 12.53 | 12.28 | 12.30 | 23,792 | +0.43(+3.64%) |
Jan 27, 2009 | 11.83 | 12.03 | 11.80 | 11.87 | 8,716 | +0.18(+1.50%) |
Jan 26, 2009 | 11.99 | 11.99 | 11.59 | 11.69 | 23,645 | +0.15(+1.33%) |
Jan 23, 2009 | 11.48 | 11.69 | 11.11 | 11.54 | 36,607 | -0.30(-2.55%) |
Jan 22, 2009 | 11.67 | 11.84 | 11.46 | 11.84 | 23,648 | -0.32(-2.61%) |
Jan 21, 2009 | 11.68 | 12.16 | 11.52 | 12.16 | 48,467 | +0.64(+5.52%) |
Jan 20, 2009 | 11.97 | 11.98 | 11.38 | 11.53 | 62,630 | -1.01(-8.05%) |
Jan 16, 2009 | 12.73 | 12.78 | 12.18 | 12.53 | 56,891 | +0.18(+1.48%) |
Jan 15, 2009 | 12.16 | 12.51 | 11.88 | 12.35 | 26,407 | +0.11(+0.94%) |
Jan 14, 2009 | 12.56 | 12.56 | 12.13 | 12.24 | 33,714 | -0.61(-4.74%) |
Jan 13, 2009 | 12.86 | 12.87 | 12.69 | 12.85 | 66,794 | -0.22(-1.66%) |
Jan 12, 2009 | 13.36 | 13.36 | 13.01 | 13.06 | 76,617 | -0.35(-2.57%) |
Jan 09, 2009 | 13.77 | 13.77 | 13.32 | 13.41 | 70,041 | -0.43(-3.13%) |
Jan 08, 2009 | 13.74 | 14.37 | 13.54 | 13.84 | 181,265 | +0.03(+0.20%) |
Jan 07, 2009 | 14.11 | 14.11 | 13.75 | 13.81 | 19,607 | -0.29(-2.09%) |
Jan 06, 2009 | 14.19 | 14.21 | 13.94 | 14.11 | 50,427 | +0.23(+1.69%) |
Jan 05, 2009 | 13.96 | 14.01 | 13.76 | 13.87 | 33,857 | -0.15(-1.06%) |
Jan 02, 2009 | 13.64 | 14.03 | 13.64 | 14.02 | 0 | +0.24(+1.77%) |
Jan 01, 2009 | 13.43 | 13.78 | 13.28 | 13.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.43 | 13.78 | 13.28 | 13.78 | 125,873 | +0.43(+3.19%) |
Dec 30, 2008 | 13.08 | 13.35 | 13.08 | 13.35 | 35,927 | +0.35(+2.71%) |
Dec 29, 2008 | 13.10 | 13.10 | 12.88 | 13.00 | 21,846 | +0.15(+1.16%) |
Dec 26, 2008 | 13.13 | 13.16 | 12.74 | 12.85 | 40,531 | -0.01(-0.10%) |
Dec 24, 2008 | 13.08 | 13.08 | 12.76 | 12.87 | 55,632 | +0.21(+1.66%) |
Dec 23, 2008 | 12.89 | 12.89 | 12.62 | 12.66 | 74,031 | -0.05(-0.42%) |
Dec 22, 2008 | 13.20 | 13.20 | 12.57 | 12.71 | 55,044 | -0.60(-4.48%) |
Dec 19, 2008 | 13.32 | 13.57 | 13.24 | 13.30 | 95,358 | +0.11(+0.81%) |
Dec 18, 2008 | 14.01 | 14.01 | 13.14 | 13.20 | 35,017 | -0.41(-3.04%) |
Dec 17, 2008 | 13.38 | 13.74 | 13.38 | 13.61 | 64,613 | -0.08(-0.59%) |
Dec 16, 2008 | 13.16 | 13.69 | 12.93 | 13.69 | 32,413 | +0.80(+6.19%) |
Dec 15, 2008 | 13.28 | 13.33 | 12.86 | 12.89 | 74,575 | -0.19(-1.45%) |
Dec 12, 2008 | 13.03 | 13.08 | 12.72 | 13.08 | 44,844 | +0.22(+1.68%) |
Dec 11, 2008 | 13.01 | 13.33 | 12.68 | 12.87 | 42,080 | -0.29(-2.24%) |
Dec 10, 2008 | 12.84 | 13.54 | 12.84 | 13.16 | 234,176 | +0.58(+4.60%) |
Dec 09, 2008 | 12.72 | 13.18 | 12.38 | 12.58 | 30,057 | -0.49(-3.78%) |
Dec 08, 2008 | 12.85 | 13.20 | 12.73 | 13.08 | 87,283 | +0.80(+6.50%) |
Dec 05, 2008 | 12.19 | 12.43 | 11.63 | 12.28 | 56,179 | +0.22(+1.80%) |
Dec 04, 2008 | 12.55 | 12.55 | 11.89 | 12.06 | 27,896 | -0.47(-3.73%) |
Dec 03, 2008 | 12.18 | 12.53 | 11.99 | 12.53 | 41,821 | +0.12(+0.98%) |
Dec 02, 2008 | 12.12 | 12.53 | 12.08 | 12.41 | 46,672 | +0.55(+4.62%) |