Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.092 | 9.170 | 8.484 | 8.536 | 0 | -0.69(-7.45%) |
Feb 26, 2009 | 9.570 | 9.648 | 9.109 | 9.222 | 996,184 | -0.33(-3.46%) |
Feb 25, 2009 | 9.822 | 9.892 | 9.344 | 9.553 | 784,428 | -0.26(-2.66%) |
Feb 24, 2009 | 9.648 | 9.848 | 9.440 | 9.814 | 823,995 | +0.25(+2.64%) |
Feb 23, 2009 | 9.961 | 9.996 | 9.561 | 9.561 | 681,977 | -0.43(-4.26%) |
Feb 20, 2009 | 10.05 | 10.14 | 9.648 | 9.987 | 833,502 | -0.21(-2.05%) |
Feb 19, 2009 | 10.07 | 10.50 | 10.07 | 10.20 | 1,314,139 | +0.10(+0.95%) |
Feb 18, 2009 | 10.38 | 10.38 | 9.900 | 10.10 | 942,977 | -0.19(-1.86%) |
Feb 17, 2009 | 10.19 | 10.45 | 9.996 | 10.29 | 812,815 | -0.15(-1.42%) |
Feb 13, 2009 | 10.66 | 10.66 | 10.26 | 10.44 | 965,396 | -0.18(-1.72%) |
Feb 12, 2009 | 10.72 | 10.80 | 10.39 | 10.62 | 973,576 | -0.33(-3.02%) |
Feb 11, 2009 | 10.92 | 11.03 | 10.73 | 10.95 | 666,962 | -0.01(-0.08%) |
Feb 10, 2009 | 10.80 | 11.42 | 10.72 | 10.96 | 1,720,735 | +0.13(+1.20%) |
Feb 09, 2009 | 10.97 | 11.07 | 10.60 | 10.83 | 938,763 | -0.15(-1.35%) |
Feb 06, 2009 | 10.95 | 11.04 | 10.72 | 10.98 | 2,101,243 | -0.07(-0.63%) |
Feb 05, 2009 | 11.50 | 11.79 | 11.00 | 11.05 | 2,092,959 | -0.85(-7.16%) |
Feb 04, 2009 | 12.12 | 12.48 | 11.71 | 11.90 | 744,395 | -0.30(-2.42%) |
Feb 03, 2009 | 11.86 | 12.24 | 11.73 | 12.20 | 717,978 | +0.29(+2.41%) |
Feb 02, 2009 | 12.11 | 12.14 | 11.70 | 11.91 | 775,744 | -0.33(-2.70%) |
Jan 30, 2009 | 12.87 | 12.91 | 12.20 | 12.24 | 0 | -0.50(-3.89%) |
Jan 29, 2009 | 12.89 | 12.95 | 12.60 | 12.73 | 480,361 | -0.30(-2.33%) |
Jan 28, 2009 | 12.86 | 13.13 | 12.82 | 13.04 | 702,706 | +0.40(+3.16%) |
Jan 27, 2009 | 12.47 | 12.84 | 12.44 | 12.64 | 488,602 | +0.19(+1.54%) |
Jan 26, 2009 | 12.44 | 12.81 | 12.25 | 12.45 | 710,600 | -0.02(-0.14%) |
Jan 23, 2009 | 12.61 | 12.73 | 12.40 | 12.46 | 958,764 | -0.37(-2.91%) |
Jan 22, 2009 | 12.64 | 12.89 | 12.41 | 12.84 | 793,997 | -0.01(-0.07%) |
Jan 21, 2009 | 12.75 | 13.06 | 12.47 | 12.85 | 1,080,828 | +0.10(+0.75%) |
Jan 20, 2009 | 13.27 | 13.41 | 12.71 | 12.75 | 921,002 | -0.57(-4.31%) |
Jan 16, 2009 | 12.88 | 13.51 | 12.81 | 13.33 | 1,055,603 | +0.61(+4.78%) |
Jan 15, 2009 | 12.67 | 12.76 | 12.26 | 12.72 | 1,015,148 | -0.10(-0.75%) |
Jan 14, 2009 | 11.45 | 13.04 | 11.45 | 12.81 | 2,577,715 | +0.37(+2.93%) |
Jan 13, 2009 | 12.40 | 12.58 | 12.22 | 12.45 | 1,657,533 | +0.08(+0.63%) |
Jan 12, 2009 | 12.53 | 12.59 | 12.26 | 12.37 | 917,137 | -0.18(-1.45%) |
Jan 09, 2009 | 13.19 | 13.19 | 12.34 | 12.55 | 2,324,585 | -0.16(-1.23%) |
Jan 08, 2009 | 12.60 | 12.72 | 11.72 | 12.71 | 2,592,706 | -0.21(-1.61%) |
Jan 07, 2009 | 13.36 | 13.40 | 12.63 | 12.92 | 1,914,873 | -0.44(-3.32%) |
Jan 06, 2009 | 13.92 | 14.08 | 13.23 | 13.36 | 1,679,067 | -0.52(-3.76%) |
Jan 05, 2009 | 14.69 | 14.69 | 13.57 | 13.88 | 1,221,257 | -0.85(-5.78%) |
Jan 02, 2009 | 14.37 | 14.79 | 14.04 | 14.73 | 0 | +0.43(+2.98%) |
Jan 01, 2009 | 14.09 | 14.40 | 13.92 | 14.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.09 | 14.40 | 13.92 | 14.31 | 575,130 | +0.16(+1.11%) |
Dec 30, 2008 | 13.64 | 14.15 | 13.64 | 14.15 | 677,664 | +0.56(+4.09%) |
Dec 29, 2008 | 13.93 | 13.96 | 13.18 | 13.59 | 727,580 | -0.34(-2.43%) |
Dec 26, 2008 | 13.88 | 14.12 | 13.76 | 13.93 | 346,148 | +0.13(+0.94%) |
Dec 24, 2008 | 14.12 | 14.37 | 13.59 | 13.80 | 414,853 | -0.50(-3.52%) |
Dec 23, 2008 | 14.28 | 14.60 | 14.05 | 14.31 | 879,453 | +0.10(+0.73%) |
Dec 22, 2008 | 14.45 | 14.45 | 13.83 | 14.20 | 907,785 | -0.21(-1.45%) |
Dec 19, 2008 | 15.53 | 16.05 | 13.91 | 14.41 | 2,851,405 | -1.26(-8.04%) |
Dec 18, 2008 | 15.86 | 16.12 | 15.42 | 15.67 | 850,231 | -0.08(-0.50%) |
Dec 17, 2008 | 15.73 | 16.09 | 15.52 | 15.75 | 1,074,839 | -0.20(-1.25%) |
Dec 16, 2008 | 15.65 | 16.61 | 15.48 | 15.95 | 1,390,210 | -0.76(-4.58%) |
Dec 15, 2008 | 17.90 | 17.92 | 16.56 | 16.72 | 976,540 | -1.19(-6.65%) |
Dec 12, 2008 | 17.86 | 18.38 | 17.61 | 17.91 | 698,334 | -0.34(-1.86%) |
Dec 11, 2008 | 17.51 | 18.66 | 17.41 | 18.25 | 900,198 | +0.54(+3.04%) |
Dec 10, 2008 | 17.65 | 17.95 | 17.38 | 17.71 | 548,927 | +0.24(+1.39%) |
Dec 09, 2008 | 18.11 | 18.45 | 17.34 | 17.46 | 539,008 | -0.70(-3.83%) |
Dec 08, 2008 | 17.89 | 18.55 | 17.80 | 18.16 | 1,278,938 | +0.63(+3.62%) |
Dec 05, 2008 | 16.58 | 17.54 | 16.03 | 17.52 | 750,693 | +0.88(+5.27%) |
Dec 04, 2008 | 16.99 | 17.45 | 16.50 | 16.65 | 830,744 | -0.64(-3.72%) |
Dec 03, 2008 | 16.99 | 17.37 | 16.31 | 17.29 | 1,129,791 | +0.64(+3.86%) |
Dec 02, 2008 | 17.17 | 17.27 | 16.43 | 16.65 | 1,277,724 | -0.36(-2.15%) |