Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.88 | 12.70 | 11.88 | 12.35 | 0 | +0.12(+1.01%) |
Feb 26, 2009 | 12.14 | 12.52 | 12.10 | 12.23 | 1,989,875 | +0.17(+1.37%) |
Feb 25, 2009 | 11.73 | 12.33 | 11.53 | 12.06 | 1,432,967 | +0.27(+2.28%) |
Feb 24, 2009 | 11.41 | 11.94 | 11.11 | 11.79 | 1,208,007 | +0.47(+4.13%) |
Feb 23, 2009 | 11.77 | 11.95 | 11.28 | 11.33 | 1,595,352 | -0.28(-2.43%) |
Feb 20, 2009 | 11.10 | 11.69 | 11.10 | 11.61 | 0 | +0.14(+1.26%) |
Feb 19, 2009 | 11.49 | 11.90 | 11.43 | 11.46 | 1,472,633 | -0.08(-0.72%) |
Feb 18, 2009 | 11.62 | 11.99 | 11.31 | 11.55 | 1,337,515 | -0.01(-0.06%) |
Feb 17, 2009 | 11.57 | 11.73 | 11.14 | 11.55 | 1,500,874 | -0.32(-2.67%) |
Feb 13, 2009 | 12.05 | 12.15 | 11.70 | 11.87 | 862,728 | -0.27(-2.21%) |
Feb 12, 2009 | 11.93 | 12.26 | 11.34 | 12.14 | 1,762,153 | -0.11(-0.90%) |
Feb 11, 2009 | 12.10 | 12.30 | 12.01 | 12.25 | 2,118,101 | +0.20(+1.66%) |
Feb 10, 2009 | 11.97 | 12.30 | 11.82 | 12.05 | 2,079,053 | +0.01(+0.06%) |
Feb 09, 2009 | 11.92 | 12.18 | 11.60 | 12.04 | 1,015,381 | +0.07(+0.58%) |
Feb 06, 2009 | 11.41 | 12.39 | 11.41 | 11.97 | 0 | +0.54(+4.70%) |
Feb 05, 2009 | 10.82 | 11.50 | 10.67 | 11.44 | 1,079,333 | +0.64(+5.93%) |
Feb 04, 2009 | 11.35 | 11.35 | 10.69 | 10.80 | 1,126,983 | -0.50(-4.45%) |
Feb 03, 2009 | 11.22 | 11.36 | 10.69 | 11.30 | 1,562,886 | +0.16(+1.42%) |
Feb 02, 2009 | 11.20 | 11.37 | 10.98 | 11.14 | 1,184,678 | -0.17(-1.46%) |
Jan 30, 2009 | 12.09 | 12.11 | 11.23 | 11.31 | 0 | -0.67(-5.58%) |
Jan 29, 2009 | 12.53 | 12.59 | 11.94 | 11.97 | 827,237 | -0.62(-4.92%) |
Jan 28, 2009 | 12.62 | 12.77 | 12.40 | 12.59 | 682,219 | +0.24(+1.95%) |
Jan 27, 2009 | 12.42 | 12.63 | 12.23 | 12.35 | 1,044,119 | -0.06(-0.44%) |
Jan 26, 2009 | 12.40 | 12.60 | 12.21 | 12.41 | 1,118,269 | +0.08(+0.61%) |
Jan 23, 2009 | 11.93 | 12.50 | 11.88 | 12.33 | 0 | +0.06(+0.45%) |
Jan 22, 2009 | 12.24 | 12.57 | 11.93 | 12.28 | 1,182,536 | -0.10(-0.83%) |
Jan 21, 2009 | 11.92 | 12.43 | 11.73 | 12.38 | 1,732,409 | +0.60(+5.09%) |
Jan 20, 2009 | 12.21 | 12.21 | 11.69 | 11.78 | 1,357,662 | -0.53(-4.31%) |
Jan 16, 2009 | 12.13 | 12.57 | 11.95 | 12.31 | 0 | +0.48(+4.01%) |
Jan 15, 2009 | 11.81 | 12.09 | 11.53 | 11.84 | 1,818,931 | -0.02(-0.17%) |
Jan 14, 2009 | 12.23 | 12.46 | 11.84 | 11.86 | 1,471,755 | -0.64(-5.12%) |
Jan 13, 2009 | 12.55 | 12.84 | 12.10 | 12.50 | 1,161,376 | -0.08(-0.60%) |
Jan 12, 2009 | 12.94 | 13.03 | 12.21 | 12.57 | 2,244,940 | -0.52(-4.00%) |
Jan 09, 2009 | 13.46 | 13.77 | 12.83 | 13.10 | 3,514,837 | -0.21(-1.60%) |
Jan 08, 2009 | 12.46 | 13.45 | 11.27 | 13.31 | 3,275,420 | +1.48(+12.52%) |
Jan 07, 2009 | 12.14 | 12.35 | 11.56 | 11.83 | 2,895,965 | -0.56(-4.56%) |
Jan 06, 2009 | 10.78 | 12.50 | 10.78 | 12.39 | 1,993,294 | +0.43(+3.57%) |
Jan 05, 2009 | 11.10 | 12.24 | 11.08 | 11.97 | 2,463,311 | +1.42(+13.45%) |
Jan 02, 2009 | 10.42 | 10.60 | 10.20 | 10.55 | 0 | +0.22(+2.13%) |
Jan 01, 2009 | 9.557 | 10.46 | 9.481 | 10.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.557 | 10.46 | 9.481 | 10.33 | 2,217,835 | +0.72(+7.53%) |
Dec 30, 2008 | 9.288 | 9.646 | 9.171 | 9.605 | 879,306 | +0.38(+4.10%) |
Dec 29, 2008 | 9.330 | 9.350 | 9.056 | 9.226 | 1,634,538 | -0.10(-1.03%) |
Dec 26, 2008 | 9.392 | 9.460 | 9.275 | 9.323 | 0 | -0.08(-0.81%) |
Dec 24, 2008 | 9.343 | 9.481 | 9.268 | 9.399 | 856,458 | +0.08(+0.89%) |
Dec 23, 2008 | 9.213 | 9.405 | 8.703 | 9.316 | 3,300,842 | +0.14(+1.58%) |
Dec 22, 2008 | 10.11 | 10.11 | 8.799 | 9.171 | 2,793,711 | -0.84(-8.39%) |
Dec 19, 2008 | 10.14 | 10.33 | 9.626 | 10.01 | 2,611,838 | -0.05(-0.48%) |
Dec 18, 2008 | 10.62 | 10.62 | 9.922 | 10.06 | 1,746,337 | -0.52(-4.88%) |
Dec 17, 2008 | 10.63 | 10.85 | 10.45 | 10.58 | 1,829,218 | -0.17(-1.54%) |
Dec 16, 2008 | 10.44 | 10.78 | 10.26 | 10.74 | 1,757,645 | +0.41(+3.93%) |
Dec 15, 2008 | 10.98 | 11.02 | 10.03 | 10.33 | 1,555,915 | -0.65(-5.89%) |
Dec 12, 2008 | 10.27 | 11.11 | 10.27 | 10.98 | 0 | +0.48(+4.59%) |
Dec 11, 2008 | 11.57 | 11.58 | 10.26 | 10.50 | 1,032,394 | -1.10(-9.50%) |
Dec 10, 2008 | 11.18 | 11.93 | 11.13 | 11.60 | 964,312 | +0.53(+4.79%) |
Dec 09, 2008 | 11.24 | 11.59 | 10.91 | 11.07 | 1,329,048 | -0.28(-2.49%) |
Dec 08, 2008 | 11.72 | 12.00 | 11.02 | 11.35 | 2,147,063 | -0.19(-1.61%) |
Dec 05, 2008 | 11.06 | 11.65 | 10.94 | 11.54 | 0 | +0.38(+3.39%) |
Dec 04, 2008 | 10.72 | 11.64 | 10.70 | 11.16 | 1,489,850 | +0.34(+3.18%) |
Dec 03, 2008 | 10.59 | 10.91 | 10.10 | 10.82 | 1,460,900 | +0.26(+2.48%) |
Dec 02, 2008 | 10.40 | 10.64 | 10.30 | 10.56 | 1,699,623 | +0.23(+2.20%) |