Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.43 | 11.70 | 11.10 | 11.32 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.60 | 12.10 | 11.47 | 11.73 | 1,693,532 | +0.29(+2.56%) |
Feb 25, 2009 | 11.58 | 11.80 | 11.11 | 11.43 | 2,382,946 | -0.11(-0.91%) |
Feb 24, 2009 | 10.65 | 11.63 | 10.65 | 11.54 | 2,912,637 | +1.20(+11.56%) |
Feb 23, 2009 | 10.72 | 10.77 | 10.32 | 10.34 | 1,539,027 | -0.17(-1.66%) |
Feb 20, 2009 | 10.59 | 10.66 | 10.38 | 10.52 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 10.99 | 11.11 | 10.55 | 10.57 | 888,521 | -0.33(-2.99%) |
Feb 18, 2009 | 10.97 | 11.00 | 10.78 | 10.89 | 729,613 | +0.08(+0.72%) |
Feb 17, 2009 | 11.07 | 11.11 | 10.82 | 10.82 | 902,074 | -0.73(-6.31%) |
Feb 13, 2009 | 11.53 | 11.70 | 11.45 | 11.54 | 740,457 | +0.01(+0.12%) |
Feb 12, 2009 | 11.43 | 11.59 | 11.21 | 11.53 | 670,244 | -0.08(-0.71%) |
Feb 11, 2009 | 11.70 | 11.79 | 11.50 | 11.61 | 595,880 | +0.04(+0.36%) |
Feb 10, 2009 | 12.08 | 12.35 | 11.47 | 11.57 | 800,719 | -0.82(-6.58%) |
Feb 09, 2009 | 12.03 | 12.53 | 11.97 | 12.39 | 1,113,881 | +0.42(+3.52%) |
Feb 06, 2009 | 11.69 | 12.23 | 11.68 | 11.97 | 1,186,959 | +0.38(+3.24%) |
Feb 05, 2009 | 11.58 | 11.79 | 11.38 | 11.59 | 719,741 | +0.21(+1.85%) |
Feb 04, 2009 | 11.39 | 11.62 | 11.25 | 11.38 | 995,346 | +0.31(+2.81%) |
Feb 03, 2009 | 11.12 | 11.19 | 10.82 | 11.07 | 808,110 | +0.19(+1.73%) |
Feb 02, 2009 | 10.82 | 11.06 | 10.77 | 10.88 | 649,192 | -0.29(-2.62%) |
Jan 30, 2009 | 11.29 | 11.36 | 10.98 | 11.17 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.22 | 11.42 | 11.17 | 11.21 | 667,068 | -0.29(-2.55%) |
Jan 28, 2009 | 11.43 | 11.52 | 11.32 | 11.50 | 768,881 | +0.53(+4.84%) |
Jan 27, 2009 | 10.90 | 11.04 | 10.70 | 10.97 | 714,465 | +0.23(+2.13%) |
Jan 26, 2009 | 10.77 | 10.92 | 10.68 | 10.74 | 1,026,486 | +0.16(+1.52%) |
Jan 23, 2009 | 10.19 | 10.81 | 10.03 | 10.58 | 1,457,741 | -0.09(-0.86%) |
Jan 22, 2009 | 10.57 | 10.82 | 10.37 | 10.67 | 887,702 | -0.18(-1.65%) |
Jan 21, 2009 | 10.48 | 10.85 | 10.21 | 10.85 | 829,933 | +0.40(+3.81%) |
Jan 20, 2009 | 10.62 | 10.67 | 10.40 | 10.45 | 765,015 | -0.41(-3.79%) |
Jan 16, 2009 | 10.75 | 11.20 | 10.71 | 10.87 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.76 | 11.03 | 10.47 | 10.95 | 847,820 | +0.10(+0.93%) |
Jan 14, 2009 | 10.92 | 10.96 | 10.75 | 10.85 | 707,727 | -0.37(-3.27%) |
Jan 13, 2009 | 10.95 | 11.29 | 10.88 | 11.21 | 1,168,220 | +0.24(+2.17%) |
Jan 12, 2009 | 11.54 | 11.59 | 10.87 | 10.98 | 1,486,770 | -0.83(-7.06%) |
Jan 09, 2009 | 12.95 | 12.95 | 11.70 | 11.81 | 1,772,161 | -0.62(-5.01%) |
Jan 08, 2009 | 13.00 | 13.00 | 12.33 | 12.43 | 2,309,201 | -0.50(-3.90%) |
Jan 07, 2009 | 13.24 | 13.35 | 12.85 | 12.94 | 1,593,023 | -0.78(-5.68%) |
Jan 06, 2009 | 13.28 | 13.74 | 13.15 | 13.72 | 959,166 | +0.12(+0.88%) |
Jan 05, 2009 | 13.18 | 13.60 | 12.97 | 13.60 | 904,218 | +0.39(+2.98%) |
Jan 02, 2009 | 13.17 | 13.28 | 12.96 | 13.20 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.12 | 13.48 | 12.99 | 13.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.12 | 13.48 | 12.99 | 13.35 | 604,383 | +0.12(+0.90%) |
Dec 30, 2008 | 13.03 | 13.23 | 12.75 | 13.23 | 518,133 | +0.24(+1.87%) |
Dec 29, 2008 | 12.81 | 12.99 | 12.66 | 12.99 | 467,710 | +0.24(+1.87%) |
Dec 26, 2008 | 12.81 | 13.07 | 12.46 | 12.75 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 13.02 | 13.02 | 12.68 | 12.77 | 244,087 | -0.11(-0.89%) |
Dec 23, 2008 | 13.32 | 13.35 | 12.82 | 12.88 | 871,230 | +0.04(+0.32%) |
Dec 22, 2008 | 13.10 | 13.18 | 12.61 | 12.84 | 2,059,374 | -0.40(-3.04%) |
Dec 19, 2008 | 12.95 | 13.44 | 12.85 | 13.24 | 1,114,739 | +0.45(+3.55%) |
Dec 18, 2008 | 12.54 | 12.96 | 12.54 | 12.79 | 2,881,493 | +0.05(+0.36%) |
Dec 17, 2008 | 12.44 | 13.13 | 12.23 | 12.74 | 2,570,970 | +0.25(+2.02%) |
Dec 16, 2008 | 11.91 | 12.55 | 11.91 | 12.49 | 1,023,209 | +0.63(+5.33%) |
Dec 15, 2008 | 11.74 | 11.93 | 11.69 | 11.86 | 460,888 | +0.20(+1.73%) |
Dec 12, 2008 | 11.64 | 11.66 | 11.01 | 11.66 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.21 | 12.21 | 11.41 | 11.58 | 1,816,262 | -0.45(-3.73%) |
Dec 10, 2008 | 11.97 | 12.15 | 11.82 | 12.03 | 485,614 | +0.00(+0.00%) |
Dec 09, 2008 | 12.07 | 12.30 | 11.79 | 12.03 | 590,213 | -0.04(-0.30%) |
Dec 08, 2008 | 12.08 | 12.35 | 11.72 | 12.07 | 921,343 | +0.45(+3.91%) |
Dec 05, 2008 | 10.79 | 11.70 | 10.79 | 11.61 | 0 | +0.47(+4.24%) |
Dec 04, 2008 | 11.22 | 11.52 | 11.08 | 11.14 | 983,045 | +0.01(+0.12%) |
Dec 03, 2008 | 10.64 | 11.13 | 9.780 | 11.13 | 1,652,056 | +0.11(+1.00%) |
Dec 02, 2008 | 11.10 | 11.26 | 10.79 | 11.02 | 684,804 | +0.17(+1.56%) |