Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.94 | 12.23 | 11.66 | 11.87 | 94,001 | -0.19(-1.58%) |
Feb 26, 2009 | 12.18 | 12.41 | 11.97 | 12.06 | 79,631 | -0.09(-0.74%) |
Feb 25, 2009 | 12.52 | 12.70 | 11.86 | 12.15 | 85,521 | -0.38(-3.03%) |
Feb 24, 2009 | 12.11 | 12.59 | 11.99 | 12.53 | 94,395 | +0.55(+4.59%) |
Feb 23, 2009 | 12.65 | 12.71 | 11.94 | 11.98 | 125,617 | -0.67(-5.30%) |
Feb 20, 2009 | 12.62 | 12.80 | 12.18 | 12.65 | 93,359 | +0.02(+0.16%) |
Feb 19, 2009 | 13.10 | 13.10 | 12.63 | 12.63 | 89,018 | -0.31(-2.40%) |
Feb 18, 2009 | 12.71 | 12.99 | 12.61 | 12.94 | 101,195 | +0.27(+2.13%) |
Feb 17, 2009 | 12.56 | 13.04 | 12.51 | 12.67 | 66,996 | -0.23(-1.78%) |
Feb 13, 2009 | 12.92 | 13.25 | 12.56 | 12.90 | 116,243 | -0.05(-0.39%) |
Feb 12, 2009 | 12.53 | 13.03 | 12.53 | 12.95 | 69,899 | -0.04(-0.31%) |
Feb 11, 2009 | 13.11 | 13.14 | 12.76 | 12.99 | 58,990 | -0.11(-0.84%) |
Feb 10, 2009 | 13.57 | 13.70 | 13.02 | 13.10 | 87,380 | -0.60(-4.38%) |
Feb 09, 2009 | 13.62 | 13.77 | 13.46 | 13.70 | 57,512 | +0.00(+0.00%) |
Feb 06, 2009 | 13.66 | 13.97 | 13.51 | 13.70 | 117,909 | -0.01(-0.07%) |
Feb 05, 2009 | 13.56 | 13.98 | 13.40 | 13.71 | 89,546 | +0.03(+0.22%) |
Feb 04, 2009 | 13.65 | 14.04 | 13.41 | 13.68 | 83,338 | -0.01(-0.07%) |
Feb 03, 2009 | 13.88 | 14.03 | 13.38 | 13.69 | 119,583 | -0.09(-0.65%) |
Feb 02, 2009 | 13.48 | 13.90 | 13.14 | 13.78 | 112,913 | +0.18(+1.32%) |
Jan 30, 2009 | 13.83 | 14.11 | 13.60 | 13.60 | 88,138 | -0.05(-0.37%) |
Jan 29, 2009 | 13.75 | 13.81 | 13.51 | 13.65 | 61,892 | -0.20(-1.44%) |
Jan 28, 2009 | 12.85 | 14.04 | 12.85 | 13.85 | 148,475 | +0.12(+0.87%) |
Jan 27, 2009 | 13.45 | 13.95 | 13.06 | 13.73 | 104,085 | +0.28(+2.08%) |
Jan 26, 2009 | 12.40 | 14.08 | 12.40 | 13.45 | 365,653 | +1.42(+11.80%) |
Jan 23, 2009 | 11.72 | 12.10 | 11.60 | 12.03 | 176,389 | +0.03(+0.25%) |
Jan 22, 2009 | 11.65 | 12.18 | 11.65 | 12.00 | 135,749 | +0.12(+1.01%) |
Jan 21, 2009 | 11.13 | 11.93 | 11.02 | 11.88 | 107,491 | +0.84(+7.61%) |
Jan 20, 2009 | 11.05 | 11.50 | 11.04 | 11.04 | 142,744 | -0.16(-1.43%) |
Jan 16, 2009 | 11.29 | 11.41 | 10.91 | 11.20 | 214,212 | +0.11(+0.99%) |
Jan 15, 2009 | 11.24 | 11.24 | 10.43 | 11.09 | 261,880 | -0.15(-1.33%) |
Jan 14, 2009 | 11.56 | 11.88 | 11.00 | 11.24 | 277,760 | -0.50(-4.26%) |
Jan 13, 2009 | 11.59 | 11.95 | 11.51 | 11.74 | 128,348 | +0.07(+0.60%) |
Jan 12, 2009 | 11.60 | 11.89 | 11.50 | 11.67 | 107,690 | +0.09(+0.78%) |
Jan 09, 2009 | 12.00 | 12.00 | 11.57 | 11.58 | 112,071 | -0.38(-3.18%) |
Jan 08, 2009 | 11.91 | 12.02 | 11.60 | 11.96 | 156,069 | +0.05(+0.42%) |
Jan 07, 2009 | 12.48 | 12.67 | 10.90 | 11.91 | 391,531 | -1.00(-7.75%) |
Jan 06, 2009 | 12.98 | 13.07 | 12.50 | 12.91 | 148,710 | +0.04(+0.31%) |
Jan 05, 2009 | 13.40 | 13.40 | 12.57 | 12.87 | 139,976 | -0.56(-4.17%) |
Jan 02, 2009 | 13.67 | 13.67 | 12.96 | 13.43 | 112,046 | -0.26(-1.90%) |
Dec 31, 2008 | 12.55 | 13.80 | 12.39 | 13.69 | 143,687 | +1.19(+9.52%) |
Dec 30, 2008 | 12.25 | 12.90 | 11.86 | 12.50 | 135,164 | +0.33(+2.71%) |
Dec 29, 2008 | 12.42 | 12.50 | 11.77 | 12.17 | 84,284 | -0.24(-1.93%) |
Dec 26, 2008 | 11.82 | 12.61 | 11.82 | 12.41 | 52,415 | +0.53(+4.42%) |
Dec 24, 2008 | 12.29 | 12.37 | 11.88 | 11.88 | 56,917 | -0.37(-2.98%) |
Dec 23, 2008 | 12.62 | 12.91 | 12.00 | 12.25 | 125,388 | -0.31(-2.47%) |
Dec 22, 2008 | 13.17 | 13.17 | 12.03 | 12.56 | 181,129 | -0.58(-4.41%) |
Dec 19, 2008 | 13.16 | 14.16 | 12.70 | 13.14 | 261,948 | +0.22(+1.70%) |
Dec 18, 2008 | 12.51 | 13.25 | 12.25 | 12.92 | 112,163 | +0.35(+2.78%) |
Dec 17, 2008 | 12.15 | 12.90 | 12.06 | 12.57 | 129,635 | +0.29(+2.36%) |
Dec 16, 2008 | 11.29 | 12.34 | 11.16 | 12.28 | 136,114 | +1.16(+10.43%) |
Dec 15, 2008 | 11.11 | 11.43 | 10.90 | 11.12 | 75,819 | +0.02(+0.18%) |
Dec 12, 2008 | 10.79 | 11.22 | 10.74 | 11.10 | 121,645 | +0.11(+1.00%) |
Dec 11, 2008 | 10.60 | 11.55 | 10.51 | 10.99 | 220,295 | +0.24(+2.23%) |
Dec 10, 2008 | 10.81 | 11.10 | 10.55 | 10.75 | 98,348 | +0.05(+0.47%) |
Dec 09, 2008 | 10.52 | 11.25 | 10.50 | 10.70 | 108,602 | -0.35(-3.17%) |
Dec 08, 2008 | 10.41 | 11.10 | 10.32 | 11.05 | 164,340 | +0.82(+8.02%) |
Dec 05, 2008 | 9.950 | 10.42 | 9.590 | 10.23 | 291,499 | +0.13(+1.29%) |
Dec 04, 2008 | 10.50 | 10.50 | 9.120 | 10.10 | 655,588 | -1.44(-12.48%) |
Dec 03, 2008 | 10.92 | 11.59 | 10.76 | 11.54 | 141,274 | +0.51(+4.62%) |
Dec 02, 2008 | 10.82 | 11.14 | 10.63 | 11.03 | 124,510 | +0.38(+3.57%) |