Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.92 | 12.53 | 11.85 | 12.16 | 0 | +0.09(+0.75%) |
Feb 26, 2009 | 12.14 | 12.35 | 12.03 | 12.07 | 434,243 | +0.02(+0.19%) |
Feb 25, 2009 | 12.17 | 12.35 | 11.84 | 12.05 | 746,274 | -0.32(-2.56%) |
Feb 24, 2009 | 12.17 | 12.46 | 11.88 | 12.37 | 627,809 | +0.39(+3.28%) |
Feb 23, 2009 | 12.48 | 12.48 | 11.78 | 11.98 | 558,350 | -0.44(-3.53%) |
Feb 20, 2009 | 12.24 | 12.72 | 12.12 | 12.41 | 0 | -0.06(-0.48%) |
Feb 19, 2009 | 12.50 | 12.82 | 12.38 | 12.47 | 472,650 | -0.03(-0.24%) |
Feb 18, 2009 | 12.80 | 12.87 | 12.25 | 12.50 | 501,570 | -0.20(-1.60%) |
Feb 17, 2009 | 12.36 | 12.93 | 12.21 | 12.71 | 686,513 | -0.15(-1.17%) |
Feb 13, 2009 | 13.24 | 13.45 | 12.78 | 12.86 | 380,901 | -0.32(-2.46%) |
Feb 12, 2009 | 12.76 | 13.26 | 12.73 | 13.18 | 383,254 | +0.18(+1.39%) |
Feb 11, 2009 | 13.12 | 13.36 | 12.75 | 13.00 | 464,762 | +0.01(+0.06%) |
Feb 10, 2009 | 13.32 | 13.56 | 12.89 | 12.99 | 646,918 | -0.45(-3.37%) |
Feb 09, 2009 | 13.08 | 13.54 | 12.92 | 13.45 | 352,980 | +0.29(+2.24%) |
Feb 06, 2009 | 12.58 | 13.34 | 12.51 | 13.15 | 388,849 | +0.53(+4.18%) |
Feb 05, 2009 | 12.39 | 12.82 | 12.25 | 12.62 | 530,303 | +0.18(+1.46%) |
Feb 04, 2009 | 12.32 | 12.83 | 12.32 | 12.44 | 701,294 | -0.02(-0.18%) |
Feb 03, 2009 | 12.05 | 12.56 | 11.76 | 12.47 | 711,227 | +0.57(+4.82%) |
Feb 02, 2009 | 11.56 | 11.96 | 11.50 | 11.89 | 481,627 | -0.02(-0.19%) |
Jan 30, 2009 | 12.32 | 12.45 | 11.80 | 11.92 | 0 | -0.45(-3.60%) |
Jan 29, 2009 | 12.63 | 12.72 | 12.22 | 12.36 | 427,432 | -0.42(-3.25%) |
Jan 28, 2009 | 12.90 | 13.14 | 12.62 | 12.78 | 706,915 | +0.02(+0.12%) |
Jan 27, 2009 | 13.13 | 13.33 | 12.53 | 12.76 | 607,416 | -0.35(-2.70%) |
Jan 26, 2009 | 12.71 | 14.42 | 12.69 | 13.12 | 1,190,927 | +0.64(+5.14%) |
Jan 23, 2009 | 12.47 | 12.81 | 12.04 | 12.47 | 559,486 | -0.23(-1.78%) |
Jan 22, 2009 | 13.02 | 13.16 | 12.34 | 12.70 | 538,943 | -0.63(-4.75%) |
Jan 21, 2009 | 12.81 | 13.39 | 12.51 | 13.33 | 682,383 | +0.75(+5.94%) |
Jan 20, 2009 | 13.23 | 13.51 | 12.56 | 12.59 | 527,810 | -0.87(-6.45%) |
Jan 16, 2009 | 13.57 | 13.62 | 12.92 | 13.45 | 0 | -0.02(-0.17%) |
Jan 15, 2009 | 12.75 | 13.63 | 12.50 | 13.48 | 734,550 | +0.61(+4.75%) |
Jan 14, 2009 | 13.26 | 13.48 | 12.76 | 12.87 | 660,279 | -0.60(-4.43%) |
Jan 13, 2009 | 13.29 | 13.65 | 13.02 | 13.46 | 385,977 | +0.16(+1.19%) |
Jan 12, 2009 | 13.59 | 13.84 | 13.21 | 13.30 | 398,941 | -0.28(-2.06%) |
Jan 09, 2009 | 14.08 | 14.28 | 13.46 | 13.58 | 332,680 | -0.45(-3.23%) |
Jan 08, 2009 | 14.65 | 14.65 | 13.81 | 14.04 | 580,868 | -0.71(-4.81%) |
Jan 07, 2009 | 14.99 | 15.13 | 14.64 | 14.74 | 516,188 | -0.46(-3.03%) |
Jan 06, 2009 | 15.05 | 15.46 | 15.05 | 15.21 | 586,578 | +0.25(+1.66%) |
Jan 05, 2009 | 15.12 | 15.20 | 14.75 | 14.96 | 487,059 | -0.23(-1.49%) |
Jan 02, 2009 | 14.34 | 15.37 | 14.01 | 15.18 | 0 | +0.91(+6.34%) |
Jan 01, 2009 | 14.44 | 14.63 | 14.25 | 14.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.44 | 14.63 | 14.25 | 14.28 | 512,014 | -0.18(-1.25%) |
Dec 30, 2008 | 14.04 | 14.49 | 13.90 | 14.46 | 222,710 | +0.55(+3.96%) |
Dec 29, 2008 | 14.43 | 14.51 | 13.73 | 13.91 | 289,179 | -0.60(-4.16%) |
Dec 26, 2008 | 14.15 | 14.53 | 14.15 | 14.51 | 0 | +0.49(+3.50%) |
Dec 24, 2008 | 13.65 | 14.14 | 13.64 | 14.02 | 122,165 | +0.43(+3.16%) |
Dec 23, 2008 | 14.13 | 14.32 | 13.29 | 13.59 | 433,130 | -0.54(-3.79%) |
Dec 22, 2008 | 14.17 | 14.28 | 13.63 | 14.13 | 541,137 | -0.01(-0.05%) |
Dec 19, 2008 | 13.94 | 14.34 | 13.93 | 14.13 | 807,238 | +0.44(+3.20%) |
Dec 18, 2008 | 14.38 | 14.38 | 13.26 | 13.70 | 573,992 | -0.72(-4.97%) |
Dec 17, 2008 | 14.18 | 14.57 | 13.82 | 14.41 | 631,598 | -0.23(-1.55%) |
Dec 16, 2008 | 13.66 | 14.68 | 13.62 | 14.64 | 406,353 | +1.23(+9.17%) |
Dec 15, 2008 | 13.79 | 14.00 | 13.11 | 13.41 | 291,029 | -0.35(-2.52%) |
Dec 12, 2008 | 12.80 | 13.81 | 12.47 | 13.76 | 0 | +0.64(+4.89%) |
Dec 11, 2008 | 13.82 | 14.18 | 12.94 | 13.12 | 381,200 | -0.85(-6.05%) |
Dec 10, 2008 | 13.76 | 14.18 | 13.59 | 13.96 | 466,321 | +0.26(+1.93%) |
Dec 09, 2008 | 14.07 | 14.90 | 13.51 | 13.70 | 437,819 | -0.60(-4.22%) |
Dec 08, 2008 | 13.56 | 14.86 | 13.48 | 14.30 | 525,875 | +1.15(+8.78%) |
Dec 05, 2008 | 12.75 | 13.36 | 12.31 | 13.15 | 0 | +0.16(+1.22%) |
Dec 04, 2008 | 13.26 | 13.79 | 12.50 | 12.99 | 402,509 | -0.46(-3.42%) |
Dec 03, 2008 | 12.99 | 13.78 | 12.50 | 13.45 | 461,663 | +0.47(+3.60%) |
Dec 02, 2008 | 12.60 | 13.06 | 12.34 | 12.98 | 452,821 | +0.56(+4.50%) |