Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.06 | 13.44 | 13.06 | 13.27 | 212,326 | -0.03(-0.24%) |
Feb 26, 2009 | 13.08 | 13.69 | 13.00 | 13.31 | 335,255 | +0.32(+2.43%) |
Feb 25, 2009 | 12.92 | 13.19 | 12.76 | 12.99 | 521,636 | -0.10(-0.74%) |
Feb 24, 2009 | 13.03 | 13.22 | 12.71 | 13.09 | 445,562 | +0.06(+0.50%) |
Feb 23, 2009 | 12.96 | 13.41 | 12.91 | 13.02 | 485,577 | +0.05(+0.37%) |
Feb 20, 2009 | 12.34 | 13.01 | 12.15 | 12.97 | 375,202 | +0.44(+3.49%) |
Feb 19, 2009 | 12.59 | 12.63 | 12.22 | 12.54 | 203,105 | +0.10(+0.78%) |
Feb 18, 2009 | 12.64 | 12.64 | 12.24 | 12.44 | 135,504 | -0.15(-1.16%) |
Feb 17, 2009 | 12.32 | 12.86 | 12.24 | 12.59 | 253,947 | +0.29(+2.37%) |
Feb 13, 2009 | 12.40 | 12.63 | 11.99 | 12.29 | 223,718 | -0.03(-0.26%) |
Feb 12, 2009 | 12.18 | 12.93 | 11.86 | 12.33 | 810,059 | +0.05(+0.40%) |
Feb 11, 2009 | 12.95 | 12.97 | 12.14 | 12.28 | 727,406 | -0.49(-3.81%) |
Feb 10, 2009 | 13.51 | 13.72 | 12.66 | 12.76 | 453,379 | -0.71(-5.29%) |
Feb 09, 2009 | 13.50 | 14.21 | 13.21 | 13.48 | 888,630 | -0.01(-0.06%) |
Feb 06, 2009 | 12.71 | 13.50 | 12.71 | 13.48 | 265,827 | +0.66(+5.12%) |
Feb 05, 2009 | 12.57 | 12.97 | 12.46 | 12.83 | 219,440 | +0.35(+2.79%) |
Feb 04, 2009 | 12.74 | 13.08 | 12.48 | 12.48 | 223,218 | -0.33(-2.59%) |
Feb 03, 2009 | 12.45 | 12.93 | 12.36 | 12.81 | 185,856 | +0.43(+3.47%) |
Feb 02, 2009 | 12.16 | 12.64 | 12.16 | 12.38 | 178,092 | +0.18(+1.46%) |
Jan 30, 2009 | 12.21 | 12.30 | 12.07 | 12.20 | 313,265 | +0.12(+1.01%) |
Jan 29, 2009 | 11.84 | 12.35 | 11.76 | 12.08 | 199,204 | +0.09(+0.74%) |
Jan 28, 2009 | 11.57 | 11.99 | 11.47 | 11.99 | 85,400 | +0.51(+4.45%) |
Jan 27, 2009 | 11.35 | 11.65 | 11.18 | 11.48 | 95,157 | +0.19(+1.65%) |
Jan 26, 2009 | 11.24 | 11.57 | 11.11 | 11.30 | 83,380 | -0.02(-0.21%) |
Jan 23, 2009 | 10.58 | 11.45 | 10.52 | 11.32 | 280,932 | +0.68(+6.40%) |
Jan 22, 2009 | 10.99 | 10.99 | 10.36 | 10.64 | 348,234 | -0.36(-3.31%) |
Jan 21, 2009 | 11.10 | 11.55 | 10.91 | 11.00 | 356,709 | -0.02(-0.15%) |
Jan 20, 2009 | 11.89 | 11.98 | 10.90 | 11.02 | 396,854 | -1.00(-8.36%) |
Jan 16, 2009 | 11.82 | 12.10 | 11.70 | 12.03 | 105,701 | +0.21(+1.78%) |
Jan 15, 2009 | 11.75 | 12.08 | 11.64 | 11.82 | 134,065 | +0.06(+0.55%) |
Jan 14, 2009 | 11.75 | 11.83 | 11.47 | 11.75 | 203,129 | -0.17(-1.43%) |
Jan 13, 2009 | 11.43 | 11.99 | 11.29 | 11.92 | 172,608 | +0.57(+5.00%) |
Jan 12, 2009 | 11.81 | 11.81 | 11.35 | 11.35 | 144,348 | -0.45(-3.84%) |
Jan 09, 2009 | 12.49 | 12.54 | 11.69 | 11.81 | 147,634 | -0.76(-6.06%) |
Jan 08, 2009 | 12.16 | 12.57 | 11.92 | 12.57 | 281,859 | +0.21(+1.70%) |
Jan 07, 2009 | 12.06 | 12.53 | 11.88 | 12.36 | 301,514 | +0.22(+1.80%) |
Jan 06, 2009 | 11.41 | 12.54 | 11.33 | 12.14 | 328,459 | +0.86(+7.61%) |
Jan 05, 2009 | 11.71 | 11.94 | 11.21 | 11.28 | 184,839 | -0.43(-3.67%) |
Jan 02, 2009 | 12.15 | 12.15 | 11.04 | 11.71 | 347,617 | -0.34(-2.82%) |
Dec 31, 2008 | 11.36 | 12.12 | 11.27 | 12.05 | 373,650 | +0.64(+5.61%) |
Dec 30, 2008 | 10.66 | 11.41 | 10.66 | 11.41 | 269,896 | +0.72(+6.75%) |
Dec 29, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 607,685 | -0.24(-2.22%) |
Dec 26, 2008 | 11.01 | 11.01 | 10.83 | 10.93 | 266,004 | -0.10(-0.88%) |
Dec 24, 2008 | 11.05 | 11.12 | 10.89 | 11.03 | 270,090 | -0.06(-0.51%) |
Dec 23, 2008 | 11.02 | 11.18 | 11.02 | 11.09 | 202,728 | -0.06(-0.51%) |
Dec 22, 2008 | 11.47 | 11.54 | 11.01 | 11.14 | 319,750 | -0.21(-1.86%) |
Dec 19, 2008 | 10.79 | 11.39 | 10.68 | 11.35 | 881,659 | +0.53(+4.94%) |
Dec 18, 2008 | 10.89 | 10.98 | 10.51 | 10.82 | 485,244 | -0.07(-0.67%) |
Dec 17, 2008 | 11.28 | 11.45 | 10.74 | 10.89 | 440,811 | -0.56(-4.88%) |
Dec 16, 2008 | 11.77 | 12.03 | 11.35 | 11.45 | 280,101 | -0.23(-1.94%) |
Dec 15, 2008 | 11.87 | 12.10 | 11.52 | 11.68 | 254,781 | -0.22(-1.84%) |
Dec 12, 2008 | 11.97 | 12.20 | 11.88 | 11.90 | 228,465 | -0.32(-2.65%) |
Dec 11, 2008 | 12.03 | 12.41 | 12.03 | 12.22 | 373,016 | +0.04(+0.33%) |
Dec 10, 2008 | 11.94 | 12.31 | 11.77 | 12.18 | 177,547 | +0.25(+2.11%) |
Dec 09, 2008 | 11.95 | 12.16 | 11.66 | 11.93 | 360,389 | -0.02(-0.20%) |
Dec 08, 2008 | 11.79 | 12.28 | 11.69 | 11.95 | 306,175 | +0.31(+2.64%) |
Dec 05, 2008 | 11.78 | 11.78 | 11.26 | 11.65 | 269,654 | -0.18(-1.51%) |
Dec 04, 2008 | 11.95 | 12.33 | 11.66 | 11.82 | 343,150 | -0.32(-2.60%) |
Dec 03, 2008 | 11.84 | 12.31 | 11.69 | 12.14 | 268,793 | +0.19(+1.56%) |
Dec 02, 2008 | 13.12 | 13.21 | 11.55 | 11.95 | 490,018 | -0.92(-7.12%) |