Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.086 | 9.478 | 8.955 | 9.223 | 0 | -0.13(-1.40%) |
Feb 26, 2009 | 9.681 | 9.989 | 9.328 | 9.354 | 283,830 | -0.19(-1.99%) |
Feb 25, 2009 | 10.20 | 10.20 | 9.478 | 9.544 | 251,418 | -0.77(-7.42%) |
Feb 24, 2009 | 9.969 | 10.39 | 9.838 | 10.31 | 254,752 | +0.43(+4.37%) |
Feb 23, 2009 | 10.13 | 10.26 | 9.825 | 9.877 | 231,455 | -0.27(-2.64%) |
Feb 20, 2009 | 10.45 | 10.45 | 9.851 | 10.15 | 316,638 | -0.31(-3.00%) |
Feb 19, 2009 | 10.48 | 10.64 | 10.32 | 10.46 | 313,691 | +0.03(+0.25%) |
Feb 18, 2009 | 10.47 | 10.60 | 10.11 | 10.43 | 240,943 | -0.14(-1.30%) |
Feb 17, 2009 | 10.56 | 10.75 | 9.720 | 10.57 | 624,766 | -0.52(-4.72%) |
Feb 13, 2009 | 11.16 | 11.62 | 10.87 | 11.09 | 440,273 | -0.09(-0.82%) |
Feb 12, 2009 | 11.93 | 11.93 | 10.87 | 11.19 | 516,632 | -0.79(-6.61%) |
Feb 11, 2009 | 11.71 | 12.18 | 11.62 | 11.98 | 331,319 | +0.39(+3.39%) |
Feb 10, 2009 | 12.09 | 12.37 | 11.52 | 11.58 | 632,485 | -0.52(-4.27%) |
Feb 09, 2009 | 11.85 | 12.52 | 11.85 | 12.10 | 568,851 | +0.20(+1.70%) |
Feb 06, 2009 | 13.42 | 13.42 | 11.38 | 11.90 | 1,195,945 | -2.01(-14.48%) |
Feb 05, 2009 | 13.72 | 13.95 | 13.56 | 13.91 | 310,049 | +0.14(+1.05%) |
Feb 04, 2009 | 13.98 | 14.26 | 13.70 | 13.77 | 368,906 | -0.06(-0.43%) |
Feb 03, 2009 | 14.09 | 14.09 | 13.66 | 13.83 | 481,355 | -0.19(-1.35%) |
Feb 02, 2009 | 14.41 | 14.48 | 13.84 | 14.02 | 373,264 | -0.52(-3.60%) |
Jan 30, 2009 | 14.88 | 15.14 | 14.40 | 14.54 | 0 | -0.10(-0.67%) |
Jan 29, 2009 | 14.86 | 15.15 | 14.56 | 14.64 | 228,650 | -0.46(-3.03%) |
Jan 28, 2009 | 14.65 | 15.27 | 14.53 | 15.10 | 210,898 | +0.44(+3.04%) |
Jan 27, 2009 | 14.44 | 14.93 | 14.44 | 14.65 | 189,556 | +0.22(+1.54%) |
Jan 26, 2009 | 14.28 | 14.56 | 14.01 | 14.43 | 253,293 | +0.20(+1.43%) |
Jan 23, 2009 | 14.02 | 14.97 | 13.97 | 14.23 | 243,503 | -0.10(-0.68%) |
Jan 22, 2009 | 14.80 | 15.06 | 14.16 | 14.33 | 266,555 | -0.86(-5.64%) |
Jan 21, 2009 | 14.77 | 15.23 | 14.44 | 15.18 | 376,626 | +0.65(+4.45%) |
Jan 20, 2009 | 14.74 | 15.11 | 14.37 | 14.53 | 239,026 | -0.47(-3.14%) |
Jan 16, 2009 | 15.12 | 15.20 | 14.36 | 15.01 | 349,070 | -0.05(-0.30%) |
Jan 15, 2009 | 14.53 | 15.15 | 13.99 | 15.05 | 179,400 | +0.50(+3.46%) |
Jan 14, 2009 | 15.22 | 15.33 | 14.39 | 14.55 | 350,565 | -1.02(-6.55%) |
Jan 13, 2009 | 15.70 | 15.82 | 15.37 | 15.57 | 302,866 | -0.10(-0.67%) |
Jan 12, 2009 | 15.62 | 15.93 | 15.39 | 15.67 | 237,801 | +0.10(+0.63%) |
Jan 09, 2009 | 16.25 | 16.25 | 15.48 | 15.57 | 243,509 | -0.67(-4.15%) |
Jan 08, 2009 | 16.07 | 16.36 | 15.86 | 16.25 | 276,631 | +0.22(+1.39%) |
Jan 07, 2009 | 16.07 | 16.61 | 15.80 | 16.03 | 335,573 | -0.26(-1.57%) |
Jan 06, 2009 | 16.39 | 16.94 | 16.18 | 16.28 | 307,157 | -0.14(-0.84%) |
Jan 05, 2009 | 16.08 | 16.49 | 15.73 | 16.42 | 361,705 | +0.30(+1.87%) |
Jan 02, 2009 | 16.10 | 16.32 | 15.93 | 16.12 | 0 | -0.07(-0.40%) |
Jan 01, 2009 | 16.28 | 16.58 | 15.98 | 16.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.28 | 16.58 | 15.98 | 16.18 | 262,898 | -0.03(-0.16%) |
Dec 30, 2008 | 16.09 | 16.32 | 15.93 | 16.21 | 255,385 | +0.28(+1.77%) |
Dec 29, 2008 | 15.96 | 15.98 | 15.63 | 15.93 | 185,932 | -0.01(-0.08%) |
Dec 26, 2008 | 15.78 | 16.00 | 15.67 | 15.94 | 116,470 | +0.18(+1.12%) |
Dec 24, 2008 | 15.94 | 16.02 | 15.57 | 15.76 | 98,149 | -0.09(-0.54%) |
Dec 23, 2008 | 16.27 | 16.48 | 15.63 | 15.85 | 139,676 | -0.21(-1.30%) |
Dec 22, 2008 | 16.09 | 16.22 | 15.39 | 16.06 | 187,944 | +0.03(+0.20%) |
Dec 19, 2008 | 16.32 | 16.80 | 15.52 | 16.03 | 1,020,913 | -0.05(-0.33%) |
Dec 18, 2008 | 16.75 | 16.82 | 15.81 | 16.08 | 339,407 | -0.72(-4.28%) |
Dec 17, 2008 | 16.74 | 17.13 | 16.46 | 16.80 | 224,889 | -0.15(-0.89%) |
Dec 16, 2008 | 16.05 | 17.22 | 16.05 | 16.95 | 257,831 | +1.22(+7.73%) |
Dec 15, 2008 | 16.69 | 16.99 | 15.58 | 15.73 | 252,008 | -0.77(-4.68%) |
Dec 12, 2008 | 15.88 | 16.97 | 15.64 | 16.50 | 284,013 | +0.22(+1.37%) |
Dec 11, 2008 | 17.34 | 17.62 | 15.99 | 16.28 | 230,980 | -1.32(-7.51%) |
Dec 10, 2008 | 17.14 | 18.09 | 17.01 | 17.60 | 129,268 | +0.64(+3.78%) |
Dec 09, 2008 | 17.14 | 18.11 | 16.49 | 16.96 | 228,881 | -0.43(-2.48%) |
Dec 08, 2008 | 17.53 | 17.68 | 16.57 | 17.39 | 205,318 | +0.39(+2.27%) |
Dec 05, 2008 | 15.76 | 17.05 | 15.20 | 17.01 | 208,325 | +1.02(+6.38%) |
Dec 04, 2008 | 15.77 | 16.56 | 15.46 | 15.99 | 262,872 | +0.02(+0.12%) |
Dec 03, 2008 | 15.59 | 16.47 | 15.39 | 15.97 | 400,060 | -0.23(-1.41%) |
Dec 02, 2008 | 15.91 | 16.33 | 15.50 | 16.20 | 247,244 | +0.67(+4.30%) |