Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.64 | 11.69 | 11.38 | 11.49 | 0 | -0.34(-2.84%) |
Feb 26, 2009 | 12.03 | 12.07 | 11.68 | 11.82 | 352,758 | -0.25(-2.10%) |
Feb 25, 2009 | 12.09 | 12.29 | 11.83 | 12.07 | 164,648 | +0.05(+0.40%) |
Feb 24, 2009 | 11.96 | 12.07 | 11.73 | 12.03 | 226,944 | +0.03(+0.23%) |
Feb 23, 2009 | 12.55 | 12.78 | 11.99 | 12.00 | 180,263 | -0.29(-2.40%) |
Feb 20, 2009 | 12.03 | 12.45 | 12.02 | 12.29 | 197,127 | -0.08(-0.61%) |
Feb 19, 2009 | 12.46 | 12.66 | 12.18 | 12.37 | 310,029 | +0.00(+0.00%) |
Feb 18, 2009 | 12.53 | 12.57 | 11.96 | 12.37 | 303,949 | +0.07(+0.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 12.23 | 12.30 | 357,501 | -0.75(-5.77%) |
Feb 13, 2009 | 12.91 | 13.10 | 12.86 | 13.05 | 271,089 | -0.01(-0.10%) |
Feb 12, 2009 | 12.94 | 13.07 | 12.56 | 13.07 | 236,306 | +0.10(+0.79%) |
Feb 11, 2009 | 13.22 | 13.22 | 12.49 | 12.96 | 378,240 | -0.20(-1.51%) |
Feb 10, 2009 | 13.22 | 13.67 | 13.02 | 13.16 | 517,178 | -0.10(-0.77%) |
Feb 09, 2009 | 13.01 | 13.41 | 12.85 | 13.27 | 312,779 | +0.14(+1.10%) |
Feb 06, 2009 | 12.81 | 13.17 | 12.77 | 13.12 | 252,806 | +0.48(+3.79%) |
Feb 05, 2009 | 12.87 | 12.96 | 12.57 | 12.64 | 195,144 | -0.14(-1.07%) |
Feb 04, 2009 | 13.18 | 13.18 | 12.70 | 12.78 | 231,494 | -0.23(-1.79%) |
Feb 03, 2009 | 13.27 | 13.27 | 12.78 | 13.01 | 264,363 | +0.05(+0.42%) |
Feb 02, 2009 | 12.60 | 13.02 | 12.49 | 12.96 | 256,774 | +0.29(+2.33%) |
Jan 30, 2009 | 12.71 | 12.78 | 12.45 | 12.66 | 0 | -0.21(-1.60%) |
Jan 29, 2009 | 13.15 | 13.40 | 12.81 | 12.87 | 246,234 | -0.41(-3.09%) |
Jan 28, 2009 | 13.22 | 13.40 | 13.03 | 13.28 | 344,738 | +0.18(+1.36%) |
Jan 27, 2009 | 13.08 | 13.13 | 12.70 | 13.10 | 166,666 | +0.23(+1.81%) |
Jan 26, 2009 | 12.47 | 12.92 | 12.38 | 12.87 | 146,865 | +0.60(+4.85%) |
Jan 23, 2009 | 12.57 | 12.62 | 12.20 | 12.27 | 530,374 | -0.17(-1.38%) |
Jan 22, 2009 | 13.00 | 13.00 | 12.15 | 12.44 | 432,262 | -0.49(-3.81%) |
Jan 21, 2009 | 12.33 | 13.12 | 12.22 | 12.94 | 434,690 | +0.82(+6.78%) |
Jan 20, 2009 | 12.88 | 12.88 | 12.10 | 12.12 | 308,207 | -0.93(-7.14%) |
Jan 16, 2009 | 12.07 | 13.25 | 12.07 | 13.05 | 395,764 | +0.94(+7.75%) |
Jan 15, 2009 | 12.33 | 12.40 | 11.94 | 12.11 | 261,441 | -0.36(-2.91%) |
Jan 14, 2009 | 12.64 | 12.64 | 12.05 | 12.47 | 577,016 | -0.15(-1.19%) |
Jan 13, 2009 | 11.37 | 12.65 | 11.10 | 12.62 | 587,492 | +1.07(+9.25%) |
Jan 12, 2009 | 11.64 | 11.74 | 11.50 | 11.55 | 497,155 | -0.23(-1.92%) |
Jan 09, 2009 | 12.01 | 12.16 | 11.66 | 11.78 | 269,333 | -0.31(-2.55%) |
Jan 08, 2009 | 11.92 | 12.12 | 11.76 | 12.09 | 285,718 | +0.13(+1.09%) |
Jan 07, 2009 | 12.00 | 12.22 | 11.83 | 11.96 | 208,916 | -0.29(-2.40%) |
Jan 06, 2009 | 11.99 | 12.27 | 11.92 | 12.25 | 294,743 | +0.49(+4.13%) |
Jan 05, 2009 | 12.33 | 12.33 | 11.68 | 11.77 | 354,393 | -0.53(-4.29%) |
Jan 02, 2009 | 11.31 | 12.38 | 11.18 | 12.29 | 0 | +0.87(+7.61%) |
Jan 01, 2009 | 11.36 | 11.55 | 11.10 | 11.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.36 | 11.55 | 11.10 | 11.42 | 307,074 | +0.19(+1.71%) |
Dec 30, 2008 | 11.23 | 11.31 | 11.01 | 11.23 | 232,547 | +0.15(+1.36%) |
Dec 29, 2008 | 11.16 | 11.19 | 10.84 | 11.08 | 405,371 | -0.15(-1.34%) |
Dec 26, 2008 | 11.05 | 11.25 | 11.05 | 11.23 | 220,904 | +0.18(+1.67%) |
Dec 24, 2008 | 10.99 | 11.09 | 10.62 | 11.05 | 251,817 | -0.08(-0.74%) |
Dec 23, 2008 | 11.12 | 11.67 | 10.96 | 11.13 | 346,207 | +0.12(+1.06%) |
Dec 22, 2008 | 10.57 | 11.08 | 10.46 | 11.01 | 679,302 | +0.47(+4.48%) |
Dec 19, 2008 | 10.19 | 10.77 | 10.04 | 10.54 | 1,530,146 | +0.28(+2.74%) |
Dec 18, 2008 | 10.38 | 10.41 | 9.986 | 10.26 | 600,388 | -0.12(-1.12%) |
Dec 17, 2008 | 10.44 | 10.57 | 9.999 | 10.38 | 420,240 | -0.10(-0.92%) |
Dec 16, 2008 | 10.23 | 10.51 | 9.890 | 10.47 | 478,541 | +0.23(+2.27%) |
Dec 15, 2008 | 10.84 | 10.88 | 10.19 | 10.24 | 429,276 | -0.64(-5.92%) |
Dec 12, 2008 | 11.16 | 11.18 | 10.79 | 10.88 | 363,601 | -0.32(-2.87%) |
Dec 11, 2008 | 11.62 | 11.62 | 11.07 | 11.20 | 232,757 | -0.24(-2.09%) |
Dec 10, 2008 | 11.12 | 11.58 | 11.06 | 11.44 | 278,450 | +0.28(+2.52%) |
Dec 09, 2008 | 10.92 | 11.56 | 10.92 | 11.16 | 384,859 | -0.04(-0.37%) |
Dec 08, 2008 | 10.70 | 11.30 | 10.70 | 11.20 | 428,335 | +0.64(+6.10%) |
Dec 05, 2008 | 10.70 | 10.79 | 10.29 | 10.56 | 295,784 | -0.10(-0.90%) |
Dec 04, 2008 | 10.57 | 10.81 | 10.51 | 10.66 | 225,185 | -0.03(-0.26%) |
Dec 03, 2008 | 10.43 | 10.77 | 9.999 | 10.68 | 265,553 | +0.51(+4.98%) |
Dec 02, 2008 | 10.70 | 10.70 | 10.07 | 10.18 | 439,464 | -0.34(-3.25%) |