Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.38 | 11.65 | 11.06 | 11.27 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.55 | 12.05 | 11.42 | 11.68 | 1,701,000 | +0.29(+2.56%) |
Feb 25, 2009 | 11.53 | 11.75 | 11.06 | 11.38 | 2,393,454 | -0.10(-0.91%) |
Feb 24, 2009 | 10.60 | 11.58 | 10.60 | 11.49 | 2,925,480 | +1.19(+11.56%) |
Feb 23, 2009 | 10.68 | 10.72 | 10.27 | 10.30 | 1,545,813 | -0.17(-1.65%) |
Feb 20, 2009 | 10.54 | 10.61 | 10.34 | 10.47 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.94 | 11.06 | 10.51 | 10.52 | 892,439 | -0.32(-2.99%) |
Feb 18, 2009 | 10.92 | 10.95 | 10.73 | 10.85 | 732,830 | +0.08(+0.72%) |
Feb 17, 2009 | 11.02 | 11.06 | 10.77 | 10.77 | 906,052 | -0.73(-6.31%) |
Feb 13, 2009 | 11.48 | 11.65 | 11.40 | 11.49 | 743,723 | +0.01(+0.12%) |
Feb 12, 2009 | 11.37 | 11.53 | 11.16 | 11.48 | 673,199 | -0.08(-0.71%) |
Feb 11, 2009 | 11.65 | 11.74 | 11.45 | 11.56 | 598,508 | +0.04(+0.36%) |
Feb 10, 2009 | 12.03 | 12.29 | 11.42 | 11.52 | 804,250 | -0.81(-6.58%) |
Feb 09, 2009 | 11.98 | 12.48 | 11.91 | 12.33 | 1,118,793 | +0.42(+3.52%) |
Feb 06, 2009 | 11.64 | 12.18 | 11.63 | 11.91 | 1,192,193 | +0.37(+3.24%) |
Feb 05, 2009 | 11.53 | 11.74 | 11.33 | 11.54 | 722,915 | +0.21(+1.85%) |
Feb 04, 2009 | 11.34 | 11.57 | 11.20 | 11.33 | 999,735 | +0.31(+2.82%) |
Feb 03, 2009 | 11.07 | 11.14 | 10.77 | 11.02 | 811,674 | +0.19(+1.73%) |
Feb 02, 2009 | 10.78 | 11.01 | 10.72 | 10.83 | 652,054 | -0.29(-2.62%) |
Jan 30, 2009 | 11.24 | 11.31 | 10.93 | 11.12 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.17 | 11.37 | 11.12 | 11.16 | 670,009 | -0.29(-2.55%) |
Jan 28, 2009 | 11.37 | 11.47 | 11.27 | 11.45 | 772,272 | +0.53(+4.84%) |
Jan 27, 2009 | 10.85 | 10.99 | 10.65 | 10.92 | 717,616 | +0.23(+2.13%) |
Jan 26, 2009 | 10.73 | 10.87 | 10.63 | 10.70 | 1,031,012 | +0.16(+1.51%) |
Jan 23, 2009 | 10.15 | 10.76 | 9.984 | 10.54 | 1,464,169 | -0.09(-0.86%) |
Jan 22, 2009 | 10.52 | 10.77 | 10.33 | 10.63 | 891,616 | -0.18(-1.65%) |
Jan 21, 2009 | 10.44 | 10.80 | 10.17 | 10.80 | 833,593 | +0.40(+3.81%) |
Jan 20, 2009 | 10.58 | 10.63 | 10.35 | 10.41 | 768,389 | -0.41(-3.79%) |
Jan 16, 2009 | 10.70 | 11.15 | 10.66 | 10.82 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.71 | 10.98 | 10.43 | 10.90 | 851,559 | +0.10(+0.93%) |
Jan 14, 2009 | 10.87 | 10.91 | 10.70 | 10.80 | 710,847 | -0.36(-3.27%) |
Jan 13, 2009 | 10.90 | 11.24 | 10.84 | 11.17 | 1,173,372 | +0.24(+2.17%) |
Jan 12, 2009 | 11.48 | 11.53 | 10.82 | 10.93 | 1,493,326 | -0.83(-7.06%) |
Jan 09, 2009 | 12.89 | 12.89 | 11.65 | 11.76 | 1,779,975 | -0.62(-5.01%) |
Jan 08, 2009 | 12.94 | 12.94 | 12.27 | 12.38 | 2,319,384 | -0.50(-3.90%) |
Jan 07, 2009 | 13.18 | 13.29 | 12.79 | 12.88 | 1,600,048 | -0.78(-5.68%) |
Jan 06, 2009 | 13.22 | 13.68 | 13.09 | 13.66 | 963,396 | +0.12(+0.88%) |
Jan 05, 2009 | 13.12 | 13.54 | 12.92 | 13.54 | 908,205 | +0.39(+2.98%) |
Jan 02, 2009 | 13.11 | 13.22 | 12.90 | 13.14 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.06 | 13.42 | 12.93 | 13.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.06 | 13.42 | 12.93 | 13.29 | 607,048 | +0.12(+0.90%) |
Dec 30, 2008 | 12.98 | 13.18 | 12.69 | 13.18 | 520,418 | +0.24(+1.87%) |
Dec 29, 2008 | 12.76 | 12.93 | 12.60 | 12.93 | 469,773 | +0.24(+1.87%) |
Dec 26, 2008 | 12.75 | 13.01 | 12.41 | 12.70 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 12.97 | 12.97 | 12.62 | 12.71 | 245,164 | -0.11(-0.89%) |
Dec 23, 2008 | 13.26 | 13.29 | 12.77 | 12.83 | 875,071 | +0.04(+0.32%) |
Dec 22, 2008 | 13.04 | 13.12 | 12.56 | 12.78 | 2,068,455 | -0.40(-3.04%) |
Dec 19, 2008 | 12.89 | 13.38 | 12.79 | 13.19 | 1,119,655 | +0.45(+3.55%) |
Dec 18, 2008 | 12.49 | 12.91 | 12.49 | 12.73 | 2,894,199 | +0.05(+0.36%) |
Dec 17, 2008 | 12.38 | 13.08 | 12.18 | 12.69 | 2,582,307 | +0.25(+2.02%) |
Dec 16, 2008 | 11.86 | 12.49 | 11.86 | 12.44 | 1,027,721 | +0.63(+5.33%) |
Dec 15, 2008 | 11.69 | 11.88 | 11.63 | 11.81 | 462,921 | +0.20(+1.73%) |
Dec 12, 2008 | 11.58 | 11.61 | 10.96 | 11.61 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.15 | 12.15 | 11.36 | 11.53 | 1,824,271 | -0.45(-3.73%) |
Dec 10, 2008 | 11.92 | 12.10 | 11.77 | 11.98 | 487,756 | +0.00(+0.00%) |
Dec 09, 2008 | 12.02 | 12.25 | 11.74 | 11.98 | 592,816 | -0.04(-0.30%) |
Dec 08, 2008 | 12.02 | 12.29 | 11.67 | 12.01 | 925,406 | +0.45(+3.91%) |
Dec 05, 2008 | 10.74 | 11.64 | 10.74 | 11.56 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.17 | 11.47 | 11.03 | 11.09 | 987,380 | +0.01(+0.12%) |
Dec 03, 2008 | 10.60 | 11.08 | 9.738 | 11.08 | 1,659,341 | +0.11(+1.00%) |
Dec 02, 2008 | 11.05 | 11.21 | 10.74 | 10.97 | 687,824 | +0.17(+1.56%) |