Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.33 | 10.55 | 10.17 | 10.23 | 0 | -0.20(-1.89%) |
Feb 26, 2009 | 9.940 | 10.55 | 9.940 | 10.43 | 41,288 | +0.54(+5.46%) |
Feb 25, 2009 | 10.97 | 10.97 | 9.889 | 9.889 | 65,446 | -1.13(-10.27%) |
Feb 24, 2009 | 10.48 | 11.09 | 10.26 | 11.02 | 84,752 | +0.59(+5.67%) |
Feb 23, 2009 | 10.79 | 10.93 | 10.16 | 10.43 | 81,398 | -0.31(-2.85%) |
Feb 20, 2009 | 11.52 | 11.52 | 10.66 | 10.74 | 85,637 | -0.93(-7.95%) |
Feb 19, 2009 | 11.39 | 11.95 | 11.38 | 11.66 | 59,754 | +0.37(+3.30%) |
Feb 18, 2009 | 11.38 | 11.45 | 11.06 | 11.29 | 29,286 | -0.01(-0.13%) |
Feb 17, 2009 | 11.21 | 11.60 | 11.14 | 11.30 | 30,989 | -0.29(-2.52%) |
Feb 13, 2009 | 11.54 | 12.17 | 11.33 | 11.60 | 44,919 | +0.04(+0.38%) |
Feb 12, 2009 | 11.34 | 11.60 | 10.90 | 11.55 | 65,953 | +0.12(+1.02%) |
Feb 11, 2009 | 11.00 | 11.60 | 11.00 | 11.44 | 32,245 | +0.53(+4.82%) |
Feb 10, 2009 | 11.26 | 11.57 | 10.69 | 10.91 | 64,326 | -0.44(-3.86%) |
Feb 09, 2009 | 12.02 | 12.11 | 11.33 | 11.35 | 27,621 | -0.68(-5.64%) |
Feb 06, 2009 | 10.65 | 12.06 | 10.65 | 12.03 | 52,074 | +1.42(+13.42%) |
Feb 05, 2009 | 10.82 | 11.39 | 10.55 | 10.60 | 57,924 | -0.34(-3.13%) |
Feb 04, 2009 | 11.22 | 11.81 | 10.82 | 10.95 | 50,770 | -0.30(-2.66%) |
Feb 03, 2009 | 11.03 | 11.25 | 10.93 | 11.25 | 20,951 | +0.24(+2.19%) |
Feb 02, 2009 | 10.80 | 11.21 | 10.76 | 11.01 | 65,731 | -0.07(-0.59%) |
Jan 30, 2009 | 10.72 | 11.07 | 10.24 | 11.07 | 0 | +0.50(+4.76%) |
Jan 29, 2009 | 12.23 | 12.23 | 10.29 | 10.57 | 108,305 | -1.77(-14.37%) |
Jan 28, 2009 | 13.23 | 13.42 | 11.67 | 12.34 | 59,849 | -0.75(-5.74%) |
Jan 27, 2009 | 12.47 | 13.21 | 12.47 | 13.09 | 48,772 | +0.63(+5.03%) |
Jan 26, 2009 | 11.38 | 12.47 | 11.38 | 12.47 | 55,591 | +1.09(+9.63%) |
Jan 23, 2009 | 11.14 | 12.05 | 10.92 | 11.37 | 68,643 | -0.08(-0.70%) |
Jan 22, 2009 | 11.50 | 11.77 | 10.89 | 11.45 | 47,102 | -0.34(-2.91%) |
Jan 21, 2009 | 10.81 | 11.80 | 10.52 | 11.79 | 60,042 | +0.79(+7.16%) |
Jan 20, 2009 | 11.36 | 11.63 | 11.01 | 11.01 | 60,426 | -0.47(-4.07%) |
Jan 16, 2009 | 11.36 | 11.47 | 10.98 | 11.47 | 47,935 | +0.28(+2.54%) |
Jan 15, 2009 | 10.79 | 11.36 | 10.70 | 11.19 | 77,770 | +0.38(+3.51%) |
Jan 14, 2009 | 12.00 | 12.00 | 10.66 | 10.81 | 125,272 | -1.38(-11.32%) |
Jan 13, 2009 | 11.24 | 12.19 | 11.24 | 12.19 | 52,478 | +0.97(+8.65%) |
Jan 12, 2009 | 12.02 | 12.20 | 11.01 | 11.22 | 49,031 | -0.88(-7.30%) |
Jan 09, 2009 | 13.10 | 13.10 | 12.01 | 12.10 | 50,368 | -1.00(-7.63%) |
Jan 08, 2009 | 12.63 | 13.14 | 12.25 | 13.10 | 45,763 | +0.49(+3.88%) |
Jan 07, 2009 | 13.57 | 13.57 | 12.43 | 12.61 | 58,922 | -1.05(-7.69%) |
Jan 06, 2009 | 13.03 | 13.82 | 13.01 | 13.66 | 50,844 | +0.68(+5.23%) |
Jan 05, 2009 | 12.98 | 13.21 | 12.41 | 12.98 | 76,227 | -0.03(-0.22%) |
Jan 02, 2009 | 12.96 | 13.76 | 12.96 | 13.01 | 0 | +0.07(+0.51%) |
Jan 01, 2009 | 11.80 | 13.21 | 11.80 | 12.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.80 | 13.21 | 11.80 | 12.95 | 118,743 | +1.15(+9.78%) |
Dec 30, 2008 | 11.17 | 11.82 | 11.17 | 11.79 | 72,293 | +0.69(+6.18%) |
Dec 29, 2008 | 11.93 | 12.01 | 11.06 | 11.11 | 78,155 | -0.91(-7.59%) |
Dec 26, 2008 | 12.38 | 12.44 | 11.73 | 12.02 | 41,728 | -0.31(-2.49%) |
Dec 24, 2008 | 12.75 | 12.77 | 11.66 | 12.33 | 105,700 | -0.45(-3.49%) |
Dec 23, 2008 | 14.20 | 14.46 | 12.51 | 12.77 | 150,623 | -1.12(-8.04%) |
Dec 22, 2008 | 14.91 | 14.92 | 13.48 | 13.89 | 54,750 | -1.02(-6.85%) |
Dec 19, 2008 | 15.46 | 15.88 | 14.84 | 14.91 | 101,290 | -0.18(-1.16%) |
Dec 18, 2008 | 15.47 | 15.72 | 14.92 | 15.09 | 47,413 | -0.39(-2.50%) |
Dec 17, 2008 | 15.28 | 15.91 | 15.14 | 15.47 | 61,501 | -0.09(-0.61%) |
Dec 16, 2008 | 14.44 | 15.58 | 14.44 | 15.57 | 71,404 | +1.23(+8.55%) |
Dec 15, 2008 | 15.69 | 15.74 | 14.22 | 14.34 | 100,562 | -1.33(-8.48%) |
Dec 12, 2008 | 14.95 | 16.00 | 14.88 | 15.67 | 0 | +0.42(+2.73%) |
Dec 11, 2008 | 15.58 | 16.06 | 15.11 | 15.25 | 95,114 | -0.42(-2.70%) |
Dec 10, 2008 | 15.73 | 16.42 | 15.63 | 15.68 | 76,114 | -0.12(-0.79%) |
Dec 09, 2008 | 16.33 | 17.03 | 15.79 | 15.80 | 100,414 | -0.64(-3.91%) |
Dec 08, 2008 | 16.87 | 17.07 | 16.36 | 16.44 | 111,692 | -0.18(-1.10%) |
Dec 05, 2008 | 15.86 | 16.78 | 15.51 | 16.63 | 120,466 | +0.63(+3.97%) |
Dec 04, 2008 | 16.01 | 17.06 | 15.67 | 15.99 | 92,762 | -0.16(-0.99%) |
Dec 03, 2008 | 16.19 | 16.94 | 15.55 | 16.15 | 103,306 | +0.20(+1.28%) |
Dec 02, 2008 | 15.69 | 16.25 | 15.60 | 15.95 | 110,430 | +0.55(+3.60%) |