Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.40 | 13.12 | 12.26 | 12.83 | 148,773 | +0.32(+2.53%) |
Feb 26, 2009 | 12.47 | 12.88 | 12.32 | 12.51 | 309,917 | +0.07(+0.57%) |
Feb 25, 2009 | 12.89 | 13.18 | 12.29 | 12.44 | 397,040 | -0.55(-4.24%) |
Feb 24, 2009 | 13.25 | 13.36 | 12.74 | 12.99 | 250,684 | -0.16(-1.20%) |
Feb 23, 2009 | 13.60 | 13.60 | 13.05 | 13.15 | 188,074 | -0.40(-2.98%) |
Feb 20, 2009 | 13.37 | 13.87 | 13.37 | 13.55 | 367,018 | +0.03(+0.20%) |
Feb 19, 2009 | 13.55 | 14.09 | 13.41 | 13.52 | 583,991 | +0.11(+0.85%) |
Feb 18, 2009 | 13.37 | 13.49 | 13.14 | 13.41 | 239,282 | +0.11(+0.86%) |
Feb 17, 2009 | 13.43 | 13.53 | 13.23 | 13.30 | 190,721 | -0.36(-2.63%) |
Feb 13, 2009 | 13.92 | 13.95 | 13.55 | 13.65 | 193,526 | -0.27(-1.96%) |
Feb 12, 2009 | 13.63 | 14.01 | 13.36 | 13.93 | 265,002 | +0.31(+2.28%) |
Feb 11, 2009 | 13.74 | 13.82 | 13.43 | 13.62 | 385,058 | -0.13(-0.95%) |
Feb 10, 2009 | 13.57 | 13.91 | 13.36 | 13.75 | 383,440 | +0.15(+1.08%) |
Feb 09, 2009 | 13.85 | 13.94 | 13.38 | 13.60 | 234,115 | -0.22(-1.62%) |
Feb 06, 2009 | 13.61 | 13.98 | 13.26 | 13.82 | 295,057 | +0.27(+1.97%) |
Feb 05, 2009 | 13.19 | 13.65 | 13.12 | 13.56 | 474,353 | +0.33(+2.47%) |
Feb 04, 2009 | 13.24 | 13.67 | 13.09 | 13.23 | 505,245 | -0.01(-0.04%) |
Feb 03, 2009 | 13.63 | 13.74 | 13.14 | 13.24 | 339,938 | -0.33(-2.45%) |
Feb 02, 2009 | 13.16 | 13.69 | 12.91 | 13.57 | 230,323 | +0.34(+2.55%) |
Jan 30, 2009 | 13.25 | 13.46 | 12.68 | 13.23 | 191,216 | +0.13(+1.00%) |
Jan 29, 2009 | 13.44 | 13.44 | 13.03 | 13.10 | 292,182 | -0.52(-3.84%) |
Jan 28, 2009 | 13.30 | 13.66 | 13.10 | 13.62 | 303,457 | +0.47(+3.61%) |
Jan 27, 2009 | 13.18 | 13.37 | 12.97 | 13.15 | 193,737 | +0.05(+0.37%) |
Jan 26, 2009 | 12.91 | 13.16 | 12.80 | 13.10 | 280,434 | +0.28(+2.21%) |
Jan 23, 2009 | 12.54 | 12.88 | 12.54 | 12.82 | 270,544 | +0.02(+0.13%) |
Jan 22, 2009 | 13.08 | 13.46 | 12.44 | 12.80 | 154,399 | -0.28(-2.17%) |
Jan 21, 2009 | 12.62 | 13.16 | 12.06 | 13.08 | 237,138 | +0.82(+6.67%) |
Jan 20, 2009 | 13.49 | 13.59 | 12.21 | 12.26 | 275,283 | -0.81(-6.21%) |
Jan 16, 2009 | 13.27 | 13.36 | 12.78 | 13.08 | 182,691 | -0.08(-0.62%) |
Jan 15, 2009 | 12.01 | 13.20 | 11.74 | 13.16 | 291,058 | +1.14(+9.48%) |
Jan 14, 2009 | 12.33 | 12.53 | 11.84 | 12.02 | 160,389 | -0.50(-4.01%) |
Jan 13, 2009 | 12.12 | 12.55 | 12.12 | 12.52 | 123,009 | +0.31(+2.54%) |
Jan 12, 2009 | 12.53 | 12.62 | 12.20 | 12.21 | 142,073 | -0.38(-2.99%) |
Jan 09, 2009 | 12.65 | 13.23 | 12.54 | 12.59 | 170,626 | -0.55(-4.15%) |
Jan 08, 2009 | 12.86 | 13.15 | 12.35 | 13.13 | 284,087 | +0.27(+2.12%) |
Jan 07, 2009 | 13.25 | 13.25 | 12.78 | 12.86 | 247,631 | -0.33(-2.48%) |
Jan 06, 2009 | 13.12 | 13.36 | 12.95 | 13.19 | 352,494 | +0.11(+0.83%) |
Jan 05, 2009 | 13.36 | 13.37 | 12.68 | 13.08 | 397,608 | -0.19(-1.44%) |
Jan 02, 2009 | 13.95 | 13.99 | 13.19 | 13.27 | 648,346 | -0.63(-4.55%) |
Dec 31, 2008 | 12.97 | 14.01 | 12.97 | 13.90 | 481,666 | +0.88(+6.78%) |
Dec 30, 2008 | 12.67 | 13.02 | 12.64 | 13.02 | 207,921 | +0.48(+3.83%) |
Dec 29, 2008 | 12.58 | 12.92 | 12.30 | 12.54 | 288,956 | -0.04(-0.35%) |
Dec 26, 2008 | 12.32 | 12.72 | 12.29 | 12.58 | 82,103 | +0.40(+3.27%) |
Dec 24, 2008 | 12.40 | 12.40 | 12.14 | 12.18 | 123,455 | -0.20(-1.63%) |
Dec 23, 2008 | 12.38 | 12.54 | 12.07 | 12.38 | 138,340 | -0.01(-0.04%) |
Dec 22, 2008 | 12.63 | 12.65 | 11.51 | 12.39 | 381,112 | -0.11(-0.87%) |
Dec 19, 2008 | 12.44 | 12.70 | 12.32 | 12.50 | 303,945 | +0.30(+2.46%) |
Dec 18, 2008 | 12.85 | 12.91 | 11.93 | 12.20 | 418,496 | -0.88(-6.75%) |
Dec 17, 2008 | 12.91 | 13.13 | 12.67 | 13.08 | 431,611 | +0.08(+0.59%) |
Dec 16, 2008 | 12.59 | 13.01 | 12.53 | 13.01 | 270,355 | +0.62(+4.97%) |
Dec 15, 2008 | 12.71 | 12.73 | 12.11 | 12.39 | 254,652 | -0.30(-2.36%) |
Dec 12, 2008 | 11.62 | 12.77 | 11.40 | 12.69 | 430,101 | +0.83(+7.03%) |
Dec 11, 2008 | 11.95 | 12.04 | 11.51 | 11.86 | 292,004 | -0.23(-1.89%) |
Dec 10, 2008 | 11.45 | 12.13 | 11.34 | 12.08 | 229,967 | +0.76(+6.69%) |
Dec 09, 2008 | 11.62 | 12.16 | 11.02 | 11.33 | 491,719 | -0.38(-3.26%) |
Dec 08, 2008 | 12.04 | 12.44 | 11.48 | 11.71 | 433,499 | -0.09(-0.79%) |
Dec 05, 2008 | 11.24 | 11.80 | 10.99 | 11.80 | 348,896 | +0.43(+3.74%) |
Dec 04, 2008 | 11.64 | 11.85 | 11.16 | 11.38 | 504,122 | -0.37(-3.16%) |
Dec 03, 2008 | 11.39 | 12.05 | 11.15 | 11.75 | 840,884 | +0.27(+2.38%) |
Dec 02, 2008 | 11.05 | 11.51 | 10.40 | 11.47 | 726,683 | +0.62(+5.67%) |