Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.69 | 10.92 | 10.43 | 10.56 | 0 | -0.29(-2.64%) |
Feb 26, 2009 | 11.04 | 11.22 | 10.70 | 10.85 | 582,986 | +0.13(+1.22%) |
Feb 25, 2009 | 10.87 | 11.17 | 10.48 | 10.72 | 783,617 | -0.12(-1.13%) |
Feb 24, 2009 | 10.03 | 10.88 | 9.741 | 10.84 | 965,923 | +0.79(+7.83%) |
Feb 23, 2009 | 10.67 | 10.67 | 10.01 | 10.05 | 662,534 | -0.67(-6.28%) |
Feb 20, 2009 | 10.98 | 11.06 | 10.52 | 10.73 | 512,077 | -0.44(-3.92%) |
Feb 19, 2009 | 11.53 | 11.63 | 11.09 | 11.16 | 467,366 | -0.27(-2.36%) |
Feb 18, 2009 | 12.31 | 12.31 | 11.33 | 11.43 | 390,703 | -0.58(-4.83%) |
Feb 17, 2009 | 11.82 | 12.27 | 11.48 | 12.01 | 468,060 | -0.34(-2.79%) |
Feb 13, 2009 | 12.31 | 12.74 | 12.09 | 12.36 | 227,115 | +0.10(+0.82%) |
Feb 12, 2009 | 12.23 | 12.61 | 11.59 | 12.26 | 306,908 | -0.16(-1.25%) |
Feb 11, 2009 | 12.58 | 12.72 | 12.02 | 12.41 | 278,852 | +0.08(+0.65%) |
Feb 10, 2009 | 12.15 | 12.62 | 11.96 | 12.33 | 683,582 | +0.09(+0.76%) |
Feb 09, 2009 | 12.22 | 12.43 | 12.03 | 12.24 | 498,623 | +0.05(+0.41%) |
Feb 06, 2009 | 12.28 | 12.72 | 12.13 | 12.19 | 601,622 | -0.65(-5.05%) |
Feb 05, 2009 | 11.36 | 12.85 | 11.15 | 12.84 | 1,477,823 | +2.70(+26.65%) |
Feb 04, 2009 | 10.20 | 10.89 | 10.10 | 10.14 | 342,940 | -0.08(-0.82%) |
Feb 03, 2009 | 9.791 | 10.38 | 9.732 | 10.22 | 469,721 | +0.50(+5.15%) |
Feb 02, 2009 | 9.724 | 9.922 | 9.467 | 9.720 | 331,910 | -0.21(-2.08%) |
Jan 30, 2009 | 10.31 | 10.49 | 9.741 | 9.926 | 0 | -0.17(-1.67%) |
Jan 29, 2009 | 10.43 | 10.52 | 10.07 | 10.09 | 287,555 | -0.51(-4.76%) |
Jan 28, 2009 | 9.934 | 10.60 | 9.863 | 10.60 | 376,776 | +0.67(+6.74%) |
Jan 27, 2009 | 9.871 | 10.19 | 9.804 | 9.930 | 191,019 | +0.07(+0.73%) |
Jan 26, 2009 | 9.993 | 10.43 | 9.665 | 9.859 | 214,690 | -0.09(-0.89%) |
Jan 23, 2009 | 9.812 | 10.55 | 9.749 | 9.947 | 386,038 | +0.13(+1.33%) |
Jan 22, 2009 | 9.682 | 10.05 | 9.543 | 9.816 | 505,268 | -0.44(-4.31%) |
Jan 21, 2009 | 10.13 | 10.29 | 9.644 | 10.26 | 396,214 | +0.50(+5.09%) |
Jan 20, 2009 | 10.09 | 10.16 | 9.678 | 9.762 | 516,771 | -0.52(-5.04%) |
Jan 16, 2009 | 10.78 | 10.88 | 9.699 | 10.28 | 435,583 | -0.31(-2.94%) |
Jan 15, 2009 | 10.10 | 10.85 | 9.467 | 10.59 | 591,333 | +0.73(+7.43%) |
Jan 14, 2009 | 10.67 | 10.67 | 9.770 | 9.859 | 702,305 | -0.96(-8.90%) |
Jan 13, 2009 | 10.70 | 10.94 | 10.54 | 10.82 | 536,787 | +0.05(+0.47%) |
Jan 12, 2009 | 11.15 | 11.15 | 10.46 | 10.77 | 772,370 | -0.37(-3.29%) |
Jan 09, 2009 | 11.44 | 11.56 | 10.75 | 11.14 | 437,995 | -0.25(-2.18%) |
Jan 08, 2009 | 11.31 | 11.76 | 11.15 | 11.39 | 681,885 | +0.01(+0.07%) |
Jan 07, 2009 | 11.60 | 11.67 | 10.94 | 11.38 | 728,436 | -0.40(-3.43%) |
Jan 06, 2009 | 12.38 | 12.69 | 11.58 | 11.78 | 887,413 | -0.49(-4.01%) |
Jan 05, 2009 | 13.02 | 13.04 | 12.20 | 12.27 | 696,275 | -0.79(-6.05%) |
Jan 02, 2009 | 12.25 | 13.37 | 12.16 | 13.06 | 0 | +0.85(+6.99%) |
Jan 01, 2009 | 12.31 | 12.46 | 11.58 | 12.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.31 | 12.46 | 11.58 | 12.21 | 992,197 | +0.12(+0.97%) |
Dec 30, 2008 | 14.42 | 14.67 | 12.08 | 12.09 | 1,807,370 | -2.59(-17.65%) |
Dec 29, 2008 | 13.04 | 14.72 | 12.94 | 14.68 | 1,358,090 | +1.96(+15.41%) |
Dec 26, 2008 | 12.57 | 12.87 | 12.52 | 12.72 | 381,672 | +0.22(+1.75%) |
Dec 24, 2008 | 12.81 | 12.83 | 12.45 | 12.51 | 281,506 | -0.32(-2.53%) |
Dec 23, 2008 | 12.52 | 12.90 | 12.48 | 12.83 | 674,522 | +0.42(+3.36%) |
Dec 22, 2008 | 12.46 | 12.58 | 11.78 | 12.41 | 431,773 | -0.12(-0.97%) |
Dec 19, 2008 | 12.52 | 12.83 | 12.32 | 12.53 | 628,542 | +0.45(+3.69%) |
Dec 18, 2008 | 12.21 | 12.89 | 11.93 | 12.09 | 693,868 | -0.11(-0.86%) |
Dec 17, 2008 | 12.90 | 12.90 | 12.10 | 12.19 | 585,605 | -1.35(-10.00%) |
Dec 16, 2008 | 12.28 | 13.55 | 12.21 | 13.55 | 715,146 | +1.43(+11.84%) |
Dec 15, 2008 | 12.26 | 13.01 | 11.81 | 12.11 | 200,651 | -0.65(-5.11%) |
Dec 12, 2008 | 11.36 | 12.79 | 11.26 | 12.77 | 0 | +0.94(+7.97%) |
Dec 11, 2008 | 12.32 | 12.75 | 11.65 | 11.82 | 288,603 | -0.85(-6.68%) |
Dec 10, 2008 | 12.59 | 12.95 | 12.28 | 12.67 | 206,101 | +0.28(+2.28%) |
Dec 09, 2008 | 13.01 | 13.19 | 12.31 | 12.39 | 364,491 | -0.73(-5.55%) |
Dec 08, 2008 | 11.85 | 13.73 | 11.85 | 13.12 | 844,948 | +1.54(+13.35%) |
Dec 05, 2008 | 10.94 | 11.57 | 10.46 | 11.57 | 309,617 | +0.54(+4.88%) |
Dec 04, 2008 | 11.15 | 11.31 | 10.65 | 11.03 | 748,854 | -0.14(-1.28%) |
Dec 03, 2008 | 11.17 | 12.38 | 10.95 | 11.18 | 686,926 | -1.17(-9.51%) |
Dec 02, 2008 | 11.49 | 12.35 | 11.27 | 12.35 | 448,117 | +1.69(+15.87%) |