Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.46 | 11.74 | 11.14 | 11.36 | 0 | -0.40(-3.44%) |
Feb 26, 2009 | 11.63 | 12.13 | 11.50 | 11.76 | 1,688,527 | +0.29(+2.56%) |
Feb 25, 2009 | 11.62 | 11.84 | 11.15 | 11.47 | 2,375,904 | -0.11(-0.91%) |
Feb 24, 2009 | 10.68 | 11.67 | 10.68 | 11.57 | 2,904,029 | +1.20(+11.56%) |
Feb 23, 2009 | 10.76 | 10.80 | 10.35 | 10.37 | 1,534,479 | -0.17(-1.66%) |
Feb 20, 2009 | 10.62 | 10.69 | 10.41 | 10.55 | 0 | -0.05(-0.48%) |
Feb 19, 2009 | 11.02 | 11.14 | 10.59 | 10.60 | 885,895 | -0.33(-2.99%) |
Feb 18, 2009 | 11.00 | 11.03 | 10.81 | 10.93 | 727,456 | +0.08(+0.72%) |
Feb 17, 2009 | 11.10 | 11.14 | 10.85 | 10.85 | 899,409 | -0.73(-6.31%) |
Feb 13, 2009 | 11.56 | 11.74 | 11.48 | 11.58 | 738,269 | +0.01(+0.12%) |
Feb 12, 2009 | 11.46 | 11.62 | 11.24 | 11.56 | 668,263 | -0.08(-0.71%) |
Feb 11, 2009 | 11.74 | 11.82 | 11.54 | 11.65 | 594,119 | +0.04(+0.36%) |
Feb 10, 2009 | 12.12 | 12.38 | 11.50 | 11.61 | 798,353 | -0.82(-6.58%) |
Feb 09, 2009 | 12.07 | 12.57 | 12.00 | 12.42 | 1,110,589 | +0.42(+3.52%) |
Feb 06, 2009 | 11.73 | 12.27 | 11.72 | 12.00 | 1,183,451 | +0.38(+3.24%) |
Feb 05, 2009 | 11.62 | 11.82 | 11.42 | 11.62 | 717,614 | +0.21(+1.85%) |
Feb 04, 2009 | 11.42 | 11.66 | 11.28 | 11.41 | 992,405 | +0.31(+2.82%) |
Feb 03, 2009 | 11.15 | 11.22 | 10.85 | 11.10 | 805,722 | +0.19(+1.73%) |
Feb 02, 2009 | 10.86 | 11.09 | 10.80 | 10.91 | 647,273 | -0.29(-2.62%) |
Jan 30, 2009 | 11.33 | 11.39 | 11.01 | 11.21 | 0 | -0.04(-0.33%) |
Jan 29, 2009 | 11.26 | 11.45 | 11.20 | 11.24 | 665,096 | -0.29(-2.55%) |
Jan 28, 2009 | 11.46 | 11.55 | 11.36 | 11.54 | 766,609 | +0.53(+4.84%) |
Jan 27, 2009 | 10.93 | 11.07 | 10.73 | 11.00 | 712,354 | +0.23(+2.13%) |
Jan 26, 2009 | 10.81 | 10.95 | 10.71 | 10.77 | 1,023,452 | +0.16(+1.52%) |
Jan 23, 2009 | 10.22 | 10.84 | 10.06 | 10.61 | 1,453,433 | -0.09(-0.86%) |
Jan 22, 2009 | 10.60 | 10.85 | 10.40 | 10.71 | 885,079 | -0.18(-1.65%) |
Jan 21, 2009 | 10.51 | 10.88 | 10.24 | 10.88 | 827,481 | +0.40(+3.81%) |
Jan 20, 2009 | 10.65 | 10.71 | 10.43 | 10.48 | 762,754 | -0.41(-3.79%) |
Jan 16, 2009 | 10.78 | 11.23 | 10.74 | 10.90 | 0 | -0.08(-0.75%) |
Jan 15, 2009 | 10.79 | 11.06 | 10.50 | 10.98 | 845,315 | +0.10(+0.93%) |
Jan 14, 2009 | 10.95 | 10.99 | 10.78 | 10.88 | 705,635 | -0.37(-3.27%) |
Jan 13, 2009 | 10.98 | 11.32 | 10.92 | 11.25 | 1,164,768 | +0.24(+2.17%) |
Jan 12, 2009 | 11.57 | 11.62 | 10.90 | 11.01 | 1,482,376 | -0.84(-7.06%) |
Jan 09, 2009 | 12.99 | 12.99 | 11.74 | 11.84 | 1,766,924 | -0.62(-5.01%) |
Jan 08, 2009 | 13.03 | 13.04 | 12.36 | 12.47 | 2,302,377 | -0.51(-3.90%) |
Jan 07, 2009 | 13.28 | 13.39 | 12.89 | 12.98 | 1,588,316 | -0.78(-5.68%) |
Jan 06, 2009 | 13.32 | 13.78 | 13.19 | 13.76 | 956,332 | +0.12(+0.88%) |
Jan 05, 2009 | 13.21 | 13.64 | 13.01 | 13.64 | 901,546 | +0.40(+2.98%) |
Jan 02, 2009 | 13.20 | 13.32 | 13.00 | 13.24 | 0 | -0.15(-1.13%) |
Jan 01, 2009 | 13.16 | 13.52 | 13.03 | 13.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.16 | 13.52 | 13.03 | 13.39 | 602,597 | +0.12(+0.90%) |
Dec 30, 2008 | 13.07 | 13.27 | 12.79 | 13.27 | 516,602 | +0.24(+1.87%) |
Dec 29, 2008 | 12.85 | 13.03 | 12.69 | 13.03 | 466,328 | +0.24(+1.87%) |
Dec 26, 2008 | 12.85 | 13.11 | 12.50 | 12.79 | 0 | -0.01(-0.11%) |
Dec 24, 2008 | 13.06 | 13.06 | 12.72 | 12.81 | 243,366 | -0.11(-0.89%) |
Dec 23, 2008 | 13.36 | 13.39 | 12.86 | 12.92 | 868,655 | +0.04(+0.32%) |
Dec 22, 2008 | 13.14 | 13.22 | 12.65 | 12.88 | 2,053,288 | -0.40(-3.04%) |
Dec 19, 2008 | 12.99 | 13.48 | 12.89 | 13.28 | 1,111,445 | +0.45(+3.55%) |
Dec 18, 2008 | 12.58 | 13.00 | 12.58 | 12.83 | 2,872,978 | +0.05(+0.36%) |
Dec 17, 2008 | 12.47 | 13.17 | 12.27 | 12.78 | 2,563,373 | +0.25(+2.02%) |
Dec 16, 2008 | 11.95 | 12.58 | 11.95 | 12.53 | 1,020,185 | +0.63(+5.33%) |
Dec 15, 2008 | 11.77 | 11.96 | 11.72 | 11.90 | 459,526 | +0.20(+1.73%) |
Dec 12, 2008 | 11.67 | 11.69 | 11.05 | 11.69 | 0 | +0.08(+0.67%) |
Dec 11, 2008 | 12.24 | 12.24 | 11.44 | 11.62 | 1,810,895 | -0.45(-3.73%) |
Dec 10, 2008 | 12.01 | 12.18 | 11.86 | 12.07 | 484,179 | +0.00(+0.00%) |
Dec 09, 2008 | 12.11 | 12.34 | 11.83 | 12.07 | 588,469 | -0.04(-0.30%) |
Dec 08, 2008 | 12.11 | 12.38 | 11.75 | 12.10 | 918,620 | +0.45(+3.91%) |
Dec 05, 2008 | 10.82 | 11.73 | 10.82 | 11.65 | 0 | +0.47(+4.23%) |
Dec 04, 2008 | 11.26 | 11.55 | 11.11 | 11.17 | 980,140 | +0.01(+0.12%) |
Dec 03, 2008 | 10.67 | 11.16 | 9.809 | 11.16 | 1,647,174 | +0.11(+1.00%) |
Dec 02, 2008 | 11.13 | 11.29 | 10.82 | 11.05 | 682,780 | +0.17(+1.56%) |