Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.311 | 9.925 | 9.311 | 9.759 | 213,227 | +0.27(+2.82%) |
Feb 26, 2009 | 9.853 | 10.19 | 9.448 | 9.491 | 103,645 | -0.22(-2.31%) |
Feb 25, 2009 | 10.12 | 10.24 | 9.672 | 9.715 | 200,220 | -0.43(-4.27%) |
Feb 24, 2009 | 9.592 | 10.35 | 9.339 | 10.15 | 245,230 | +0.75(+8.00%) |
Feb 23, 2009 | 10.46 | 10.46 | 9.311 | 9.397 | 193,528 | -0.92(-8.90%) |
Feb 20, 2009 | 10.54 | 10.99 | 9.961 | 10.32 | 184,226 | -0.48(-4.42%) |
Feb 19, 2009 | 10.68 | 11.41 | 10.66 | 10.79 | 257,888 | +0.20(+1.84%) |
Feb 18, 2009 | 11.34 | 11.48 | 10.56 | 10.60 | 234,281 | -0.51(-4.56%) |
Feb 17, 2009 | 12.25 | 12.74 | 10.89 | 11.10 | 285,542 | -1.01(-8.35%) |
Feb 13, 2009 | 12.49 | 12.96 | 11.99 | 12.12 | 134,252 | -0.40(-3.18%) |
Feb 12, 2009 | 11.93 | 12.99 | 11.91 | 12.51 | 220,432 | +0.22(+1.82%) |
Feb 11, 2009 | 12.29 | 13.21 | 11.65 | 12.29 | 486,198 | -0.18(-1.45%) |
Feb 10, 2009 | 10.84 | 12.59 | 10.84 | 12.47 | 729,619 | -1.76(-12.39%) |
Feb 09, 2009 | 14.81 | 14.97 | 14.11 | 14.23 | 151,111 | -0.70(-4.70%) |
Feb 06, 2009 | 14.41 | 15.07 | 14.08 | 14.93 | 129,699 | +0.53(+3.66%) |
Feb 05, 2009 | 14.19 | 14.67 | 13.67 | 14.41 | 106,001 | +0.13(+0.91%) |
Feb 04, 2009 | 13.81 | 14.73 | 13.56 | 14.28 | 330,850 | +0.43(+3.13%) |
Feb 03, 2009 | 13.33 | 14.03 | 12.91 | 13.84 | 207,253 | +0.61(+4.65%) |
Feb 02, 2009 | 13.01 | 13.64 | 12.70 | 13.23 | 173,038 | +0.02(+0.16%) |
Jan 30, 2009 | 14.34 | 14.45 | 13.05 | 13.21 | 157,248 | -0.91(-6.45%) |
Jan 29, 2009 | 14.53 | 15.17 | 14.09 | 14.12 | 90,671 | -0.59(-3.98%) |
Jan 28, 2009 | 14.86 | 14.86 | 14.23 | 14.70 | 97,822 | +0.10(+0.69%) |
Jan 27, 2009 | 14.25 | 15.02 | 14.05 | 14.60 | 81,544 | +0.46(+3.22%) |
Jan 26, 2009 | 14.05 | 15.03 | 14.02 | 14.15 | 70,618 | +0.17(+1.19%) |
Jan 23, 2009 | 13.19 | 14.20 | 13.19 | 13.98 | 67,205 | +0.38(+2.82%) |
Jan 22, 2009 | 14.15 | 14.23 | 13.52 | 13.60 | 98,280 | -0.98(-6.70%) |
Jan 21, 2009 | 13.73 | 14.65 | 13.38 | 14.57 | 100,150 | +1.04(+7.69%) |
Jan 20, 2009 | 14.03 | 14.07 | 13.51 | 13.53 | 220,627 | -0.67(-4.73%) |
Jan 16, 2009 | 14.97 | 14.97 | 13.37 | 14.20 | 153,243 | -0.30(-2.09%) |
Jan 15, 2009 | 14.48 | 14.96 | 13.39 | 14.51 | 302,820 | +0.14(+1.01%) |
Jan 14, 2009 | 15.90 | 16.34 | 14.36 | 14.36 | 192,355 | -1.72(-10.70%) |
Jan 13, 2009 | 16.00 | 16.37 | 15.90 | 16.08 | 80,293 | -0.02(-0.13%) |
Jan 12, 2009 | 16.48 | 16.51 | 15.89 | 16.11 | 158,374 | -0.40(-2.41%) |
Jan 09, 2009 | 17.91 | 17.91 | 16.41 | 16.50 | 133,293 | -1.50(-8.31%) |
Jan 08, 2009 | 18.01 | 18.20 | 17.41 | 18.00 | 90,511 | -0.04(-0.20%) |
Jan 07, 2009 | 18.27 | 18.47 | 17.58 | 18.04 | 110,076 | -0.51(-2.73%) |
Jan 06, 2009 | 18.69 | 19.09 | 17.71 | 18.54 | 185,521 | +0.12(+0.63%) |
Jan 05, 2009 | 18.10 | 18.66 | 17.44 | 18.43 | 74,378 | +0.27(+1.47%) |
Jan 02, 2009 | 17.92 | 18.43 | 17.09 | 18.16 | 83,528 | +0.36(+2.03%) |
Dec 31, 2008 | 17.91 | 18.27 | 17.70 | 17.80 | 109,935 | -0.01(-0.08%) |
Dec 30, 2008 | 16.38 | 18.37 | 16.38 | 17.81 | 172,488 | +1.49(+9.12%) |
Dec 29, 2008 | 16.37 | 16.37 | 15.75 | 16.32 | 103,657 | -0.12(-0.75%) |
Dec 26, 2008 | 16.24 | 16.60 | 15.73 | 16.45 | 59,533 | +0.27(+1.70%) |
Dec 24, 2008 | 16.14 | 16.94 | 15.80 | 16.17 | 60,319 | +0.09(+0.54%) |
Dec 23, 2008 | 16.74 | 17.51 | 15.89 | 16.08 | 214,504 | -0.48(-2.88%) |
Dec 22, 2008 | 18.37 | 19.01 | 15.90 | 16.56 | 198,670 | -1.67(-9.16%) |
Dec 19, 2008 | 19.01 | 19.21 | 17.84 | 18.23 | 224,875 | -0.22(-1.21%) |
Dec 18, 2008 | 19.03 | 19.03 | 17.78 | 18.45 | 250,061 | +0.17(+0.95%) |
Dec 17, 2008 | 17.72 | 18.89 | 16.40 | 18.28 | 195,156 | +0.30(+1.69%) |
Dec 16, 2008 | 16.57 | 18.07 | 16.05 | 17.98 | 160,092 | +1.75(+10.78%) |
Dec 15, 2008 | 17.31 | 17.50 | 15.84 | 16.23 | 136,853 | -0.95(-5.55%) |
Dec 12, 2008 | 15.90 | 17.20 | 15.90 | 17.18 | 187,605 | +0.82(+4.99%) |
Dec 11, 2008 | 17.01 | 18.14 | 16.16 | 16.37 | 195,683 | -1.00(-5.78%) |
Dec 10, 2008 | 16.19 | 17.71 | 15.59 | 17.37 | 148,953 | +1.37(+8.59%) |
Dec 09, 2008 | 16.12 | 17.30 | 14.86 | 16.00 | 212,929 | -0.83(-4.94%) |
Dec 08, 2008 | 14.67 | 17.54 | 14.50 | 16.83 | 264,447 | +2.49(+17.40%) |
Dec 05, 2008 | 14.41 | 14.41 | 13.69 | 14.33 | 228,052 | -0.33(-2.22%) |
Dec 04, 2008 | 14.06 | 15.15 | 13.74 | 14.66 | 355,820 | +0.40(+2.79%) |
Dec 03, 2008 | 13.73 | 14.32 | 12.73 | 14.26 | 276,677 | +0.56(+4.12%) |
Dec 02, 2008 | 12.66 | 13.93 | 12.51 | 13.70 | 305,539 | +1.41(+11.47%) |