Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.09 | 11.11 | 10.53 | 10.69 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.94 | 11.69 | 10.94 | 11.17 | 353,976 | +0.58(+5.50%) |
Feb 25, 2009 | 10.30 | 11.00 | 9.772 | 10.59 | 325,473 | +0.16(+1.53%) |
Feb 24, 2009 | 9.503 | 10.43 | 9.285 | 10.43 | 294,823 | +0.96(+10.12%) |
Feb 23, 2009 | 9.540 | 10.01 | 9.365 | 9.467 | 294,761 | -0.01(-0.15%) |
Feb 20, 2009 | 8.966 | 9.611 | 8.755 | 9.481 | 350,644 | +0.14(+1.48%) |
Feb 19, 2009 | 9.924 | 10.04 | 9.336 | 9.344 | 465,077 | -0.54(-5.44%) |
Feb 18, 2009 | 10.05 | 10.08 | 9.576 | 9.881 | 206,696 | +0.01(+0.15%) |
Feb 17, 2009 | 10.09 | 10.19 | 9.866 | 9.866 | 605,023 | -0.80(-7.49%) |
Feb 13, 2009 | 11.10 | 11.17 | 10.66 | 10.66 | 601,616 | -0.65(-5.71%) |
Feb 12, 2009 | 11.43 | 11.43 | 10.65 | 11.31 | 348,172 | -0.38(-3.29%) |
Feb 11, 2009 | 11.44 | 11.83 | 11.33 | 11.70 | 412,915 | +0.46(+4.07%) |
Feb 10, 2009 | 12.66 | 12.66 | 11.19 | 11.24 | 487,481 | -1.49(-11.69%) |
Feb 09, 2009 | 12.60 | 12.97 | 12.41 | 12.73 | 183,270 | +0.26(+2.12%) |
Feb 06, 2009 | 11.64 | 12.52 | 11.64 | 12.46 | 1,043,951 | +0.99(+8.60%) |
Feb 05, 2009 | 11.09 | 11.76 | 10.68 | 11.47 | 318,419 | +0.29(+2.57%) |
Feb 04, 2009 | 11.31 | 11.66 | 11.14 | 11.19 | 196,138 | -0.04(-0.32%) |
Feb 03, 2009 | 11.87 | 11.90 | 11.02 | 11.22 | 116,596 | -0.58(-4.92%) |
Feb 02, 2009 | 11.63 | 11.82 | 11.45 | 11.80 | 51,307 | +0.00(+0.00%) |
Jan 30, 2009 | 12.40 | 12.55 | 11.71 | 11.80 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.79 | 12.82 | 12.22 | 12.22 | 71,465 | -0.86(-6.55%) |
Jan 28, 2009 | 12.70 | 13.10 | 12.60 | 13.08 | 273,663 | +1.24(+10.49%) |
Jan 27, 2009 | 11.61 | 11.87 | 11.47 | 11.83 | 104,586 | +0.32(+2.77%) |
Jan 26, 2009 | 11.99 | 12.33 | 11.33 | 11.51 | 338,727 | -0.47(-3.94%) |
Jan 23, 2009 | 11.08 | 12.02 | 11.01 | 11.99 | 395,608 | +0.44(+3.77%) |
Jan 22, 2009 | 12.10 | 12.24 | 11.29 | 11.55 | 341,179 | -0.89(-7.12%) |
Jan 21, 2009 | 11.97 | 12.46 | 11.09 | 12.44 | 1,310,844 | +1.04(+9.11%) |
Jan 20, 2009 | 12.81 | 12.89 | 11.40 | 11.40 | 658,563 | -2.06(-15.32%) |
Jan 16, 2009 | 13.92 | 14.11 | 12.89 | 13.46 | 391,176 | -0.21(-1.54%) |
Jan 15, 2009 | 14.29 | 14.43 | 13.26 | 13.67 | 1,440,079 | -0.78(-5.42%) |
Jan 14, 2009 | 14.80 | 14.80 | 14.37 | 14.45 | 141,873 | -0.70(-4.65%) |
Jan 13, 2009 | 14.80 | 15.31 | 14.68 | 15.16 | 90,904 | +0.23(+1.56%) |
Jan 12, 2009 | 15.54 | 15.54 | 14.79 | 14.93 | 131,259 | -0.53(-3.43%) |
Jan 09, 2009 | 16.19 | 16.19 | 15.43 | 15.46 | 113,961 | -0.65(-4.01%) |
Jan 08, 2009 | 16.12 | 16.29 | 15.92 | 16.10 | 58,466 | -0.01(-0.05%) |
Jan 07, 2009 | 16.45 | 16.55 | 16.05 | 16.11 | 96,614 | -0.73(-4.35%) |
Jan 06, 2009 | 16.89 | 16.97 | 16.58 | 16.84 | 111,641 | +0.09(+0.56%) |
Jan 05, 2009 | 17.29 | 17.29 | 16.71 | 16.75 | 327,873 | -0.64(-3.67%) |
Jan 02, 2009 | 17.39 | 17.44 | 16.89 | 17.39 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 16.81 | 17.37 | 16.76 | 17.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.81 | 17.37 | 16.76 | 17.37 | 844,299 | +0.68(+4.04%) |
Dec 30, 2008 | 16.09 | 16.70 | 16.09 | 16.70 | 86,061 | +0.54(+3.37%) |
Dec 29, 2008 | 16.29 | 16.29 | 15.92 | 16.15 | 41,826 | -0.19(-1.16%) |
Dec 26, 2008 | 16.41 | 16.60 | 16.12 | 16.34 | 73,255 | +0.15(+0.92%) |
Dec 24, 2008 | 15.97 | 16.25 | 15.97 | 16.19 | 45,128 | +0.26(+1.61%) |
Dec 23, 2008 | 16.35 | 16.35 | 15.91 | 15.94 | 339,227 | -0.57(-3.47%) |
Dec 22, 2008 | 16.87 | 17.07 | 16.38 | 16.51 | 128,574 | -0.42(-2.49%) |
Dec 19, 2008 | 17.07 | 17.40 | 16.85 | 16.93 | 165,408 | -0.09(-0.51%) |
Dec 18, 2008 | 17.34 | 17.61 | 16.89 | 17.02 | 101,773 | -0.38(-2.17%) |
Dec 17, 2008 | 17.63 | 17.71 | 17.28 | 17.39 | 71,889 | -0.33(-1.84%) |
Dec 16, 2008 | 16.55 | 17.76 | 16.55 | 17.72 | 218,443 | +1.39(+8.49%) |
Dec 15, 2008 | 16.97 | 17.10 | 16.03 | 16.33 | 70,445 | -0.60(-3.52%) |
Dec 12, 2008 | 16.05 | 17.00 | 15.96 | 16.93 | 239,541 | +0.46(+2.82%) |
Dec 11, 2008 | 17.42 | 17.60 | 16.40 | 16.47 | 84,091 | -1.36(-7.62%) |
Dec 10, 2008 | 18.07 | 18.10 | 17.40 | 17.82 | 256,742 | -0.01(-0.04%) |
Dec 09, 2008 | 18.67 | 18.70 | 17.80 | 17.83 | 139,242 | -0.98(-5.21%) |
Dec 08, 2008 | 20.28 | 20.28 | 18.33 | 18.81 | 188,841 | +0.31(+1.69%) |
Dec 05, 2008 | 17.05 | 18.50 | 16.85 | 18.50 | 180,185 | +1.08(+6.21%) |
Dec 04, 2008 | 17.25 | 18.33 | 17.05 | 17.42 | 123,198 | -0.17(-0.99%) |
Dec 03, 2008 | 16.57 | 17.68 | 16.21 | 17.59 | 137,485 | +0.82(+4.89%) |
Dec 02, 2008 | 16.10 | 16.77 | 15.63 | 16.77 | 165,484 | +1.14(+7.29%) |