Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.64 | 11.49 | 10.32 | 11.23 | 712,960 | +0.49(+4.52%) |
Feb 26, 2009 | 11.04 | 11.26 | 10.72 | 10.75 | 355,332 | -0.24(-2.21%) |
Feb 25, 2009 | 10.98 | 11.25 | 10.60 | 10.99 | 375,127 | -0.03(-0.31%) |
Feb 24, 2009 | 10.42 | 11.08 | 10.33 | 11.03 | 968,012 | +0.61(+5.83%) |
Feb 23, 2009 | 10.80 | 10.97 | 10.36 | 10.42 | 532,394 | -0.33(-3.07%) |
Feb 20, 2009 | 10.84 | 11.02 | 10.40 | 10.75 | 660,770 | -0.23(-2.13%) |
Feb 19, 2009 | 11.24 | 11.62 | 10.95 | 10.98 | 483,979 | -0.17(-1.56%) |
Feb 18, 2009 | 11.38 | 11.66 | 11.13 | 11.16 | 644,002 | -0.22(-1.91%) |
Feb 17, 2009 | 11.81 | 11.81 | 11.36 | 11.37 | 576,860 | -0.73(-6.02%) |
Feb 13, 2009 | 11.07 | 12.52 | 11.06 | 12.10 | 1,195,483 | +0.88(+7.89%) |
Feb 12, 2009 | 11.16 | 11.41 | 10.69 | 11.22 | 501,963 | +0.09(+0.78%) |
Feb 11, 2009 | 11.46 | 11.53 | 10.91 | 11.13 | 250,268 | -0.30(-2.66%) |
Feb 10, 2009 | 11.92 | 12.41 | 11.41 | 11.43 | 449,079 | -0.68(-5.59%) |
Feb 09, 2009 | 12.12 | 12.32 | 11.82 | 12.11 | 248,698 | -0.09(-0.71%) |
Feb 06, 2009 | 11.89 | 12.38 | 11.87 | 12.20 | 433,295 | +0.44(+3.76%) |
Feb 05, 2009 | 11.02 | 12.10 | 11.02 | 11.76 | 455,196 | +0.43(+3.75%) |
Feb 04, 2009 | 10.84 | 11.62 | 10.71 | 11.33 | 723,978 | +0.49(+4.48%) |
Feb 03, 2009 | 10.25 | 10.86 | 9.890 | 10.84 | 854,464 | +0.45(+4.34%) |
Feb 02, 2009 | 10.38 | 10.76 | 10.14 | 10.39 | 520,767 | -0.15(-1.40%) |
Jan 30, 2009 | 11.23 | 11.38 | 10.35 | 10.54 | 667,870 | -0.56(-5.08%) |
Jan 29, 2009 | 11.49 | 11.68 | 11.07 | 11.10 | 392,585 | -0.62(-5.25%) |
Jan 28, 2009 | 11.49 | 11.78 | 11.12 | 11.72 | 1,006,817 | +0.50(+4.49%) |
Jan 27, 2009 | 10.96 | 11.64 | 10.96 | 11.22 | 703,119 | +0.40(+3.69%) |
Jan 26, 2009 | 10.32 | 11.00 | 10.22 | 10.82 | 603,042 | +0.56(+5.50%) |
Jan 23, 2009 | 9.525 | 10.46 | 9.309 | 10.25 | 719,046 | +0.47(+4.79%) |
Jan 22, 2009 | 9.621 | 10.00 | 9.257 | 9.786 | 284,361 | -0.11(-1.14%) |
Jan 21, 2009 | 9.820 | 10.03 | 9.378 | 9.899 | 532,230 | +0.15(+1.51%) |
Jan 20, 2009 | 10.35 | 10.63 | 9.716 | 9.751 | 379,963 | -0.73(-6.95%) |
Jan 16, 2009 | 10.31 | 10.58 | 10.16 | 10.48 | 553,300 | +0.31(+3.07%) |
Jan 15, 2009 | 9.413 | 10.25 | 9.326 | 10.17 | 670,279 | +0.78(+8.32%) |
Jan 14, 2009 | 9.838 | 9.977 | 9.387 | 9.387 | 493,825 | -0.63(-6.32%) |
Jan 13, 2009 | 10.25 | 10.45 | 9.647 | 10.02 | 458,424 | -0.30(-2.94%) |
Jan 12, 2009 | 10.71 | 10.71 | 10.18 | 10.32 | 286,613 | -0.42(-3.88%) |
Jan 09, 2009 | 10.94 | 11.16 | 10.48 | 10.74 | 342,095 | -0.23(-2.13%) |
Jan 08, 2009 | 11.23 | 11.31 | 10.76 | 10.97 | 582,406 | -0.31(-2.77%) |
Jan 07, 2009 | 11.87 | 11.87 | 11.10 | 11.29 | 518,402 | -0.82(-6.74%) |
Jan 06, 2009 | 11.96 | 12.23 | 11.72 | 12.10 | 711,760 | +0.36(+3.10%) |
Jan 05, 2009 | 11.37 | 11.84 | 11.20 | 11.74 | 526,572 | +0.35(+3.05%) |
Jan 02, 2009 | 10.96 | 11.55 | 10.93 | 11.39 | 454,547 | +0.45(+4.12%) |
Dec 31, 2008 | 10.50 | 11.09 | 10.36 | 10.94 | 566,340 | +0.54(+5.17%) |
Dec 30, 2008 | 10.22 | 10.46 | 10.12 | 10.40 | 285,368 | +0.27(+2.65%) |
Dec 29, 2008 | 10.26 | 10.41 | 9.794 | 10.13 | 223,231 | -0.13(-1.27%) |
Dec 26, 2008 | 10.16 | 10.38 | 10.06 | 10.26 | 141,244 | +0.13(+1.28%) |
Dec 24, 2008 | 10.31 | 10.39 | 9.968 | 10.13 | 148,896 | -0.14(-1.35%) |
Dec 23, 2008 | 10.40 | 10.67 | 10.25 | 10.27 | 264,632 | -0.08(-0.75%) |
Dec 22, 2008 | 10.71 | 10.86 | 10.04 | 10.35 | 453,310 | -0.43(-4.02%) |
Dec 19, 2008 | 10.71 | 10.98 | 10.54 | 10.78 | 512,671 | +0.25(+2.39%) |
Dec 18, 2008 | 11.17 | 11.21 | 10.41 | 10.53 | 1,237,898 | -0.69(-6.11%) |
Dec 17, 2008 | 10.14 | 11.51 | 9.751 | 11.22 | 1,495,813 | +1.02(+9.95%) |
Dec 16, 2008 | 9.161 | 10.38 | 9.057 | 10.20 | 1,599,138 | +1.21(+13.40%) |
Dec 15, 2008 | 8.875 | 9.222 | 8.719 | 8.996 | 826,054 | +0.14(+1.57%) |
Dec 12, 2008 | 8.094 | 8.944 | 8.094 | 8.857 | 536,784 | +0.56(+6.80%) |
Dec 11, 2008 | 8.129 | 8.502 | 8.129 | 8.294 | 731,394 | +0.06(+0.74%) |
Dec 10, 2008 | 8.328 | 8.580 | 8.077 | 8.233 | 404,768 | -0.04(-0.52%) |
Dec 09, 2008 | 7.712 | 8.519 | 7.400 | 8.276 | 757,937 | +0.45(+5.76%) |
Dec 08, 2008 | 6.819 | 7.851 | 6.819 | 7.825 | 1,349,025 | +1.11(+16.54%) |
Dec 05, 2008 | 7.010 | 7.018 | 6.038 | 6.715 | 1,995,343 | -0.46(-6.41%) |
Dec 04, 2008 | 7.452 | 7.790 | 7.027 | 7.174 | 990,414 | -0.41(-5.38%) |
Dec 03, 2008 | 7.626 | 7.860 | 7.227 | 7.582 | 1,152,425 | +0.01(+0.11%) |
Dec 02, 2008 | 7.530 | 7.721 | 7.209 | 7.574 | 658,754 | +0.20(+2.71%) |