Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.465 | 9.641 | 9.407 | 9.407 | 0 | -0.28(-2.85%) |
Feb 26, 2009 | 9.983 | 10.04 | 9.663 | 9.683 | 201,723 | -0.11(-1.11%) |
Feb 25, 2009 | 9.731 | 9.993 | 9.611 | 9.792 | 269,322 | -0.06(-0.62%) |
Feb 24, 2009 | 9.502 | 9.894 | 9.462 | 9.853 | 512,333 | +0.39(+4.14%) |
Feb 23, 2009 | 9.881 | 9.898 | 9.462 | 9.462 | 292,735 | -0.33(-3.34%) |
Feb 20, 2009 | 9.673 | 9.891 | 9.533 | 9.789 | 605,810 | -0.16(-1.58%) |
Feb 19, 2009 | 10.20 | 10.20 | 9.911 | 9.945 | 359,305 | -0.13(-1.29%) |
Feb 18, 2009 | 10.20 | 10.20 | 9.956 | 10.07 | 167,527 | -0.03(-0.27%) |
Feb 17, 2009 | 10.20 | 10.28 | 10.09 | 10.10 | 259,194 | -0.48(-4.54%) |
Feb 13, 2009 | 10.73 | 10.77 | 10.58 | 10.58 | 178,677 | -0.15(-1.37%) |
Feb 12, 2009 | 10.54 | 10.73 | 10.38 | 10.73 | 202,809 | -0.03(-0.29%) |
Feb 11, 2009 | 10.75 | 10.81 | 10.63 | 10.76 | 335,026 | +0.14(+1.28%) |
Feb 10, 2009 | 11.17 | 11.20 | 10.58 | 10.62 | 253,892 | -0.63(-5.60%) |
Feb 09, 2009 | 11.21 | 11.31 | 11.14 | 11.25 | 150,622 | +0.07(+0.64%) |
Feb 06, 2009 | 10.83 | 11.23 | 10.83 | 11.18 | 201,873 | +0.35(+3.24%) |
Feb 05, 2009 | 10.65 | 10.91 | 10.52 | 10.83 | 141,177 | +0.10(+0.89%) |
Feb 04, 2009 | 10.85 | 11.00 | 10.69 | 10.74 | 160,932 | -0.10(-0.91%) |
Feb 03, 2009 | 10.87 | 10.89 | 10.67 | 10.84 | 165,406 | +0.12(+1.08%) |
Feb 02, 2009 | 10.57 | 10.80 | 10.57 | 10.72 | 149,052 | -0.04(-0.38%) |
Jan 30, 2009 | 11.03 | 11.10 | 10.68 | 10.76 | 0 | -0.27(-2.44%) |
Jan 29, 2009 | 11.30 | 11.30 | 11.01 | 11.03 | 129,987 | -0.40(-3.49%) |
Jan 28, 2009 | 11.39 | 11.47 | 11.27 | 11.43 | 113,266 | +0.36(+3.26%) |
Jan 27, 2009 | 11.05 | 11.12 | 10.92 | 11.07 | 230,036 | +0.15(+1.40%) |
Jan 26, 2009 | 11.03 | 11.18 | 10.84 | 10.91 | 291,192 | -0.05(-0.44%) |
Jan 23, 2009 | 10.67 | 10.99 | 10.57 | 10.96 | 183,048 | +0.06(+0.56%) |
Jan 22, 2009 | 10.79 | 11.04 | 10.66 | 10.90 | 265,467 | -0.16(-1.45%) |
Jan 21, 2009 | 10.78 | 11.08 | 10.57 | 11.06 | 342,285 | +0.42(+3.91%) |
Jan 20, 2009 | 11.09 | 11.18 | 10.60 | 10.64 | 199,792 | -0.65(-5.79%) |
Jan 16, 2009 | 11.53 | 11.53 | 10.99 | 11.30 | 232,803 | +0.06(+0.52%) |
Jan 15, 2009 | 11.34 | 11.35 | 10.86 | 11.24 | 151,241 | -0.07(-0.66%) |
Jan 14, 2009 | 11.56 | 11.56 | 11.21 | 11.32 | 396,115 | -0.37(-3.15%) |
Jan 13, 2009 | 11.59 | 11.75 | 11.54 | 11.68 | 109,408 | -0.04(-0.38%) |
Jan 12, 2009 | 12.01 | 12.01 | 11.64 | 11.73 | 171,588 | -0.25(-2.11%) |
Jan 09, 2009 | 12.31 | 12.31 | 11.93 | 11.98 | 346,815 | -0.25(-2.01%) |
Jan 08, 2009 | 12.20 | 12.23 | 12.03 | 12.23 | 265,734 | -0.01(-0.06%) |
Jan 07, 2009 | 12.38 | 12.40 | 12.16 | 12.23 | 438,396 | -0.34(-2.71%) |
Jan 06, 2009 | 12.55 | 12.69 | 12.49 | 12.57 | 432,921 | +0.06(+0.46%) |
Jan 05, 2009 | 12.63 | 12.63 | 12.41 | 12.52 | 364,213 | -0.16(-1.26%) |
Jan 02, 2009 | 12.41 | 12.68 | 12.25 | 12.68 | 0 | +0.29(+2.34%) |
Jan 01, 2009 | 12.23 | 12.43 | 12.11 | 12.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.23 | 12.43 | 12.11 | 12.39 | 456,253 | +0.22(+1.79%) |
Dec 30, 2008 | 12.00 | 12.17 | 11.86 | 12.17 | 500,251 | +0.41(+3.45%) |
Dec 29, 2008 | 11.99 | 11.99 | 11.65 | 11.76 | 546,801 | -0.14(-1.17%) |
Dec 26, 2008 | 11.94 | 11.95 | 11.82 | 11.90 | 198,185 | +0.12(+0.98%) |
Dec 24, 2008 | 11.73 | 11.88 | 11.69 | 11.79 | 155,343 | +0.07(+0.61%) |
Dec 23, 2008 | 12.02 | 12.02 | 11.71 | 11.71 | 680,750 | -0.17(-1.46%) |
Dec 22, 2008 | 12.17 | 12.17 | 11.69 | 11.89 | 687,912 | -0.30(-2.46%) |
Dec 19, 2008 | 12.31 | 12.49 | 12.08 | 12.19 | 979,183 | +0.02(+0.14%) |
Dec 18, 2008 | 12.64 | 12.64 | 12.07 | 12.17 | 518,846 | -0.37(-2.96%) |
Dec 17, 2008 | 12.52 | 12.67 | 12.35 | 12.54 | 597,166 | -0.00(-0.03%) |
Dec 16, 2008 | 12.15 | 12.57 | 12.01 | 12.55 | 349,931 | +0.59(+4.90%) |
Dec 15, 2008 | 12.24 | 12.24 | 11.80 | 11.96 | 310,803 | -0.08(-0.68%) |
Dec 12, 2008 | 11.75 | 12.18 | 11.73 | 12.04 | 398,729 | -0.01(-0.08%) |
Dec 11, 2008 | 12.36 | 12.43 | 11.94 | 12.05 | 721,908 | -0.42(-3.34%) |
Dec 10, 2008 | 12.55 | 12.55 | 12.22 | 12.47 | 464,638 | +0.14(+1.16%) |
Dec 09, 2008 | 12.64 | 12.76 | 12.27 | 12.32 | 422,799 | -0.32(-2.56%) |
Dec 08, 2008 | 12.66 | 12.83 | 12.49 | 12.65 | 334,489 | +0.38(+3.08%) |
Dec 05, 2008 | 11.72 | 12.27 | 11.44 | 12.27 | 473,161 | +0.44(+3.75%) |
Dec 04, 2008 | 11.97 | 12.22 | 11.68 | 11.83 | 432,411 | -0.28(-2.31%) |
Dec 03, 2008 | 11.66 | 12.17 | 11.47 | 12.11 | 412,536 | +0.38(+3.23%) |
Dec 02, 2008 | 11.57 | 11.73 | 11.27 | 11.73 | 242,547 | +0.54(+4.84%) |