Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.07 | 11.10 | 10.52 | 10.68 | 0 | -0.47(-4.24%) |
Feb 26, 2009 | 10.93 | 11.68 | 10.93 | 11.15 | 354,372 | +0.58(+5.50%) |
Feb 25, 2009 | 10.29 | 10.98 | 9.761 | 10.57 | 325,837 | +0.16(+1.53%) |
Feb 24, 2009 | 9.493 | 10.41 | 9.275 | 10.41 | 295,152 | +0.96(+10.12%) |
Feb 23, 2009 | 9.529 | 10.00 | 9.355 | 9.456 | 295,090 | -0.01(-0.15%) |
Feb 20, 2009 | 8.956 | 9.601 | 8.746 | 9.471 | 351,036 | +0.14(+1.48%) |
Feb 19, 2009 | 9.913 | 10.03 | 9.326 | 9.333 | 465,597 | -0.54(-5.44%) |
Feb 18, 2009 | 10.04 | 10.07 | 9.565 | 9.870 | 206,927 | +0.01(+0.15%) |
Feb 17, 2009 | 10.08 | 10.18 | 9.855 | 9.855 | 605,700 | -0.80(-7.49%) |
Feb 13, 2009 | 11.09 | 11.15 | 10.65 | 10.65 | 602,288 | -0.65(-5.71%) |
Feb 12, 2009 | 11.41 | 11.41 | 10.64 | 11.30 | 348,561 | -0.38(-3.29%) |
Feb 11, 2009 | 11.43 | 11.81 | 11.31 | 11.68 | 413,377 | +0.46(+4.07%) |
Feb 10, 2009 | 12.65 | 12.65 | 11.18 | 11.23 | 488,026 | -1.49(-11.69%) |
Feb 09, 2009 | 12.59 | 12.96 | 12.40 | 12.71 | 183,475 | +0.26(+2.12%) |
Feb 06, 2009 | 11.62 | 12.51 | 11.62 | 12.45 | 1,045,119 | +0.99(+8.60%) |
Feb 05, 2009 | 11.07 | 11.75 | 10.67 | 11.46 | 318,775 | +0.29(+2.57%) |
Feb 04, 2009 | 11.30 | 11.65 | 11.12 | 11.18 | 196,358 | -0.04(-0.32%) |
Feb 03, 2009 | 11.86 | 11.89 | 11.01 | 11.21 | 116,726 | -0.58(-4.92%) |
Feb 02, 2009 | 11.62 | 11.81 | 11.44 | 11.79 | 51,365 | +0.00(+0.00%) |
Jan 30, 2009 | 12.39 | 12.53 | 11.70 | 11.79 | 0 | -0.41(-3.39%) |
Jan 29, 2009 | 12.78 | 12.81 | 12.20 | 12.20 | 71,544 | -0.86(-6.55%) |
Jan 28, 2009 | 12.68 | 13.08 | 12.58 | 13.06 | 273,969 | +1.24(+10.49%) |
Jan 27, 2009 | 11.60 | 11.86 | 11.46 | 11.82 | 104,703 | +0.32(+2.77%) |
Jan 26, 2009 | 11.97 | 12.32 | 11.31 | 11.50 | 339,106 | -0.47(-3.94%) |
Jan 23, 2009 | 11.07 | 12.01 | 11.00 | 11.97 | 396,050 | +0.44(+3.77%) |
Jan 22, 2009 | 12.08 | 12.23 | 11.28 | 11.54 | 341,560 | -0.88(-7.12%) |
Jan 21, 2009 | 11.96 | 12.44 | 11.07 | 12.42 | 1,312,311 | +1.04(+9.11%) |
Jan 20, 2009 | 12.80 | 12.88 | 11.39 | 11.39 | 659,299 | -2.06(-15.32%) |
Jan 16, 2009 | 13.91 | 14.09 | 12.87 | 13.44 | 391,614 | -0.21(-1.54%) |
Jan 15, 2009 | 14.27 | 14.42 | 13.25 | 13.66 | 1,441,690 | -0.78(-5.42%) |
Jan 14, 2009 | 14.79 | 14.79 | 14.36 | 14.44 | 142,032 | -0.70(-4.65%) |
Jan 13, 2009 | 14.78 | 15.29 | 14.66 | 15.14 | 91,006 | +0.23(+1.56%) |
Jan 12, 2009 | 15.52 | 15.52 | 14.77 | 14.91 | 131,405 | -0.53(-3.43%) |
Jan 09, 2009 | 16.17 | 16.17 | 15.41 | 15.44 | 114,088 | -0.64(-4.01%) |
Jan 08, 2009 | 16.11 | 16.27 | 15.90 | 16.08 | 58,531 | -0.01(-0.05%) |
Jan 07, 2009 | 16.43 | 16.53 | 16.03 | 16.09 | 96,722 | -0.73(-4.35%) |
Jan 06, 2009 | 16.87 | 16.95 | 16.56 | 16.82 | 111,766 | +0.09(+0.56%) |
Jan 05, 2009 | 17.27 | 17.27 | 16.69 | 16.73 | 328,239 | -0.64(-3.67%) |
Jan 02, 2009 | 17.37 | 17.42 | 16.87 | 17.37 | 0 | +0.01(+0.08%) |
Jan 01, 2009 | 16.79 | 17.35 | 16.74 | 17.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.79 | 17.35 | 16.74 | 17.35 | 845,243 | +0.67(+4.04%) |
Dec 30, 2008 | 16.07 | 16.68 | 16.07 | 16.68 | 86,157 | +0.54(+3.37%) |
Dec 29, 2008 | 16.27 | 16.27 | 15.90 | 16.14 | 41,873 | -0.19(-1.15%) |
Dec 26, 2008 | 16.39 | 16.58 | 16.11 | 16.32 | 73,337 | +0.15(+0.92%) |
Dec 24, 2008 | 15.95 | 16.23 | 15.95 | 16.17 | 45,179 | +0.26(+1.61%) |
Dec 23, 2008 | 16.33 | 16.33 | 15.90 | 15.92 | 339,606 | -0.57(-3.47%) |
Dec 22, 2008 | 16.85 | 17.05 | 16.36 | 16.49 | 128,718 | -0.42(-2.49%) |
Dec 19, 2008 | 17.05 | 17.38 | 16.83 | 16.91 | 165,593 | -0.09(-0.51%) |
Dec 18, 2008 | 17.32 | 17.59 | 16.87 | 17.00 | 101,887 | -0.38(-2.17%) |
Dec 17, 2008 | 17.61 | 17.69 | 17.26 | 17.38 | 71,969 | -0.33(-1.84%) |
Dec 16, 2008 | 16.53 | 17.74 | 16.53 | 17.70 | 218,687 | +1.38(+8.49%) |
Dec 15, 2008 | 16.95 | 17.08 | 16.01 | 16.32 | 70,524 | -0.59(-3.52%) |
Dec 12, 2008 | 16.03 | 16.98 | 15.94 | 16.91 | 239,809 | +0.46(+2.82%) |
Dec 11, 2008 | 17.40 | 17.58 | 16.38 | 16.45 | 84,185 | -1.36(-7.62%) |
Dec 10, 2008 | 18.05 | 18.08 | 17.38 | 17.80 | 257,029 | -0.01(-0.04%) |
Dec 09, 2008 | 18.64 | 18.68 | 17.78 | 17.81 | 139,398 | -0.98(-5.21%) |
Dec 08, 2008 | 20.25 | 20.25 | 18.31 | 18.79 | 189,052 | +0.31(+1.69%) |
Dec 05, 2008 | 17.03 | 18.48 | 16.83 | 18.48 | 180,386 | +1.08(+6.21%) |
Dec 04, 2008 | 17.23 | 18.31 | 17.03 | 17.40 | 123,336 | -0.17(-0.99%) |
Dec 03, 2008 | 16.56 | 17.66 | 16.19 | 17.57 | 137,638 | +0.82(+4.89%) |
Dec 02, 2008 | 16.08 | 16.75 | 15.61 | 16.75 | 165,669 | +1.14(+7.29%) |