Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.722 | 10.52 | 9.653 | 9.791 | 0 | -0.31(-3.03%) |
Feb 26, 2009 | 10.52 | 11.02 | 10.07 | 10.10 | 925,381 | -0.21(-2.01%) |
Feb 25, 2009 | 10.85 | 10.96 | 9.722 | 10.30 | 1,072,851 | -0.54(-5.00%) |
Feb 24, 2009 | 9.989 | 11.42 | 9.574 | 10.85 | 1,106,924 | +1.16(+12.03%) |
Feb 23, 2009 | 10.06 | 10.33 | 9.377 | 9.683 | 882,069 | -0.22(-2.19%) |
Feb 20, 2009 | 9.752 | 10.10 | 9.387 | 9.900 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 11.80 | 11.94 | 9.811 | 9.900 | 1,258,338 | -1.36(-12.09%) |
Feb 18, 2009 | 11.94 | 12.57 | 11.20 | 11.26 | 1,252,466 | -0.63(-5.31%) |
Feb 17, 2009 | 12.17 | 12.17 | 11.51 | 11.89 | 1,030,281 | -0.91(-7.09%) |
Feb 13, 2009 | 12.23 | 13.13 | 11.72 | 12.80 | 1,090,232 | +0.55(+4.51%) |
Feb 12, 2009 | 13.67 | 13.67 | 11.08 | 12.25 | 2,117,252 | -1.84(-13.03%) |
Feb 11, 2009 | 13.68 | 14.66 | 13.20 | 14.09 | 1,354,010 | +0.55(+4.08%) |
Feb 10, 2009 | 15.19 | 16.20 | 13.33 | 13.53 | 1,892,835 | -2.02(-13.01%) |
Feb 09, 2009 | 15.23 | 16.82 | 14.62 | 15.56 | 1,260,456 | +0.26(+1.68%) |
Feb 06, 2009 | 14.07 | 15.89 | 13.78 | 15.30 | 1,911,307 | +1.48(+10.71%) |
Feb 05, 2009 | 13.47 | 15.10 | 13.30 | 13.82 | 1,600,152 | +0.20(+1.45%) |
Feb 04, 2009 | 13.64 | 14.31 | 13.34 | 13.62 | 1,104,752 | -0.36(-2.54%) |
Feb 03, 2009 | 12.12 | 14.25 | 12.11 | 13.98 | 1,572,865 | +2.09(+17.61%) |
Feb 02, 2009 | 10.49 | 12.22 | 10.30 | 11.88 | 1,867,760 | +1.01(+9.26%) |
Jan 30, 2009 | 10.53 | 11.10 | 10.02 | 10.88 | 0 | +0.41(+3.96%) |
Jan 29, 2009 | 10.91 | 11.67 | 9.969 | 10.46 | 1,113,467 | -1.41(-11.89%) |
Jan 28, 2009 | 11.06 | 12.34 | 11.06 | 11.87 | 898,037 | +1.14(+10.57%) |
Jan 27, 2009 | 11.34 | 11.56 | 10.68 | 10.74 | 555,154 | -0.46(-4.14%) |
Jan 26, 2009 | 10.56 | 12.11 | 10.49 | 11.20 | 1,100,251 | +0.64(+6.07%) |
Jan 23, 2009 | 9.949 | 11.15 | 9.594 | 10.56 | 1,171,867 | +0.40(+3.98%) |
Jan 22, 2009 | 9.367 | 10.50 | 9.180 | 10.16 | 895,671 | +0.39(+4.04%) |
Jan 21, 2009 | 9.782 | 10.05 | 8.933 | 9.762 | 1,093,732 | +0.23(+2.38%) |
Jan 20, 2009 | 10.45 | 10.88 | 9.525 | 9.535 | 1,287,625 | -1.22(-11.38%) |
Jan 16, 2009 | 11.13 | 11.27 | 9.999 | 10.76 | 0 | +0.19(+1.77%) |
Jan 15, 2009 | 10.62 | 11.50 | 9.861 | 10.57 | 1,012,321 | -0.05(-0.46%) |
Jan 14, 2009 | 11.96 | 12.10 | 10.55 | 10.62 | 1,189,900 | -1.77(-14.26%) |
Jan 13, 2009 | 11.88 | 12.57 | 11.40 | 12.39 | 965,976 | +0.49(+4.15%) |
Jan 12, 2009 | 14.22 | 14.49 | 11.88 | 11.89 | 925,377 | -2.30(-16.20%) |
Jan 09, 2009 | 13.92 | 14.36 | 12.59 | 14.19 | 1,143,003 | +0.24(+1.70%) |
Jan 08, 2009 | 13.63 | 14.10 | 12.60 | 13.96 | 922,611 | +0.31(+2.24%) |
Jan 07, 2009 | 14.00 | 14.26 | 13.17 | 13.65 | 853,604 | -0.84(-5.79%) |
Jan 06, 2009 | 13.37 | 14.52 | 13.21 | 14.49 | 809,295 | +1.31(+9.96%) |
Jan 05, 2009 | 11.89 | 13.26 | 11.66 | 13.18 | 831,157 | +1.32(+11.16%) |
Jan 02, 2009 | 11.67 | 12.28 | 11.37 | 11.85 | 0 | -0.16(-1.31%) |
Jan 01, 2009 | 11.04 | 12.04 | 10.68 | 12.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.04 | 12.04 | 10.68 | 12.01 | 915,599 | +0.97(+8.76%) |
Dec 30, 2008 | 9.505 | 11.33 | 9.199 | 11.04 | 902,612 | +1.55(+16.32%) |
Dec 29, 2008 | 10.25 | 10.51 | 9.436 | 9.495 | 790,265 | -0.84(-8.12%) |
Dec 26, 2008 | 10.65 | 11.13 | 10.11 | 10.33 | 509,492 | -0.18(-1.69%) |
Dec 24, 2008 | 11.12 | 11.12 | 10.42 | 10.51 | 274,024 | -0.65(-5.84%) |
Dec 23, 2008 | 11.34 | 11.51 | 10.69 | 11.16 | 889,781 | -0.14(-1.22%) |
Dec 22, 2008 | 14.27 | 14.41 | 10.86 | 11.30 | 1,489,256 | -2.92(-20.54%) |
Dec 19, 2008 | 14.66 | 15.14 | 14.18 | 14.22 | 1,573,074 | +0.01(+0.07%) |
Dec 18, 2008 | 13.56 | 14.60 | 13.55 | 14.21 | 909,207 | +0.40(+2.93%) |
Dec 17, 2008 | 13.48 | 14.29 | 12.98 | 13.81 | 939,477 | -0.02(-0.14%) |
Dec 16, 2008 | 11.25 | 13.99 | 10.96 | 13.83 | 1,036,222 | +2.97(+27.36%) |
Dec 15, 2008 | 13.09 | 13.29 | 10.81 | 10.86 | 1,227,214 | -1.93(-15.12%) |
Dec 12, 2008 | 11.35 | 12.95 | 11.00 | 12.79 | 1,188,346 | +0.70(+5.80%) |
Dec 11, 2008 | 14.53 | 14.80 | 11.79 | 12.09 | 1,022,160 | -2.68(-18.17%) |
Dec 10, 2008 | 13.63 | 14.85 | 12.72 | 14.78 | 798,975 | +1.31(+9.75%) |
Dec 09, 2008 | 13.74 | 14.73 | 13.06 | 13.46 | 964,130 | -0.66(-4.68%) |
Dec 08, 2008 | 13.87 | 14.42 | 12.91 | 14.12 | 815,354 | +0.94(+7.11%) |
Dec 05, 2008 | 12.08 | 13.83 | 11.28 | 13.19 | 983,445 | +0.83(+6.71%) |
Dec 04, 2008 | 11.14 | 13.25 | 11.14 | 12.36 | 1,624,965 | +1.02(+8.96%) |
Dec 03, 2008 | 10.57 | 12.12 | 9.219 | 11.34 | 1,265,261 | +1.59(+16.30%) |
Dec 02, 2008 | 9.634 | 10.37 | 9.180 | 9.752 | 1,254,879 | +0.20(+2.07%) |