Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.47 | 10.72 | 10.22 | 10.47 | 54,414 | -0.20(-1.87%) |
Feb 26, 2009 | 10.49 | 11.23 | 10.40 | 10.67 | 154,968 | +0.23(+2.21%) |
Feb 25, 2009 | 10.12 | 10.93 | 9.893 | 10.43 | 182,477 | +0.28(+2.80%) |
Feb 24, 2009 | 9.226 | 10.16 | 8.662 | 10.15 | 73,785 | +1.02(+11.19%) |
Feb 23, 2009 | 9.648 | 9.917 | 9.129 | 9.129 | 52,942 | -0.41(-4.29%) |
Feb 20, 2009 | 9.449 | 9.653 | 9.355 | 9.537 | 38,872 | +0.05(+0.51%) |
Feb 19, 2009 | 9.853 | 9.853 | 9.284 | 9.489 | 51,148 | -0.28(-2.86%) |
Feb 18, 2009 | 10.40 | 10.40 | 9.564 | 9.768 | 65,400 | -0.51(-4.97%) |
Feb 17, 2009 | 10.75 | 10.75 | 10.22 | 10.28 | 53,043 | -0.64(-5.82%) |
Feb 13, 2009 | 10.91 | 11.04 | 10.79 | 10.91 | 23,026 | +0.07(+0.61%) |
Feb 12, 2009 | 10.49 | 10.90 | 10.49 | 10.85 | 28,519 | -0.08(-0.73%) |
Feb 11, 2009 | 10.88 | 11.09 | 10.68 | 10.93 | 30,824 | +0.13(+1.19%) |
Feb 10, 2009 | 11.30 | 11.42 | 10.71 | 10.80 | 54,916 | -0.60(-5.30%) |
Feb 09, 2009 | 11.44 | 11.52 | 11.23 | 11.40 | 20,170 | -0.12(-1.00%) |
Feb 06, 2009 | 11.16 | 11.55 | 10.79 | 11.52 | 87,272 | +0.37(+3.35%) |
Feb 05, 2009 | 11.03 | 11.42 | 10.94 | 11.15 | 40,770 | +0.07(+0.60%) |
Feb 04, 2009 | 11.17 | 11.43 | 11.00 | 11.08 | 42,751 | -0.08(-0.72%) |
Feb 03, 2009 | 11.15 | 11.31 | 10.84 | 11.16 | 66,620 | +0.01(+0.08%) |
Feb 02, 2009 | 10.40 | 11.15 | 10.24 | 11.15 | 80,228 | +0.69(+6.63%) |
Jan 30, 2009 | 10.64 | 10.82 | 10.36 | 10.46 | 45,808 | -0.13(-1.26%) |
Jan 29, 2009 | 10.92 | 10.97 | 10.34 | 10.59 | 21,561 | -0.42(-3.83%) |
Jan 28, 2009 | 10.53 | 11.15 | 10.53 | 11.01 | 68,698 | +0.58(+5.58%) |
Jan 27, 2009 | 10.18 | 10.48 | 10.18 | 10.43 | 31,473 | +0.25(+2.49%) |
Jan 26, 2009 | 10.06 | 10.44 | 9.977 | 10.18 | 38,730 | +0.10(+1.01%) |
Jan 23, 2009 | 10.13 | 10.65 | 9.777 | 10.07 | 61,129 | -0.28(-2.70%) |
Jan 22, 2009 | 9.862 | 10.37 | 9.684 | 10.35 | 45,538 | +0.32(+3.19%) |
Jan 21, 2009 | 9.542 | 10.11 | 9.218 | 10.03 | 88,798 | +0.59(+6.26%) |
Jan 20, 2009 | 10.37 | 10.37 | 9.444 | 9.444 | 73,198 | -1.09(-10.37%) |
Jan 16, 2009 | 10.94 | 11.05 | 10.23 | 10.54 | 123,538 | -0.47(-4.24%) |
Jan 15, 2009 | 10.89 | 11.10 | 10.69 | 11.00 | 67,817 | +0.14(+1.27%) |
Jan 14, 2009 | 10.90 | 10.97 | 10.60 | 10.87 | 44,183 | -0.28(-2.51%) |
Jan 13, 2009 | 10.78 | 11.15 | 10.57 | 11.15 | 37,513 | +0.33(+3.04%) |
Jan 12, 2009 | 10.80 | 10.99 | 10.67 | 10.82 | 35,919 | +0.00(+0.00%) |
Jan 09, 2009 | 11.03 | 11.03 | 10.76 | 10.82 | 36,999 | -0.19(-1.74%) |
Jan 08, 2009 | 10.71 | 11.16 | 10.62 | 11.01 | 115,366 | +0.28(+2.65%) |
Jan 07, 2009 | 10.79 | 10.86 | 10.71 | 10.72 | 50,821 | -0.05(-0.45%) |
Jan 06, 2009 | 10.98 | 10.98 | 10.71 | 10.77 | 24,654 | -0.11(-1.02%) |
Jan 05, 2009 | 10.97 | 11.05 | 10.84 | 10.88 | 25,512 | -0.02(-0.16%) |
Jan 02, 2009 | 11.20 | 11.20 | 10.74 | 10.90 | 117,928 | -0.27(-2.39%) |
Dec 31, 2008 | 10.77 | 11.24 | 10.66 | 11.17 | 0 | +0.46(+4.32%) |
Dec 30, 2008 | 10.76 | 10.79 | 10.44 | 10.71 | 58,788 | +0.11(+1.05%) |
Dec 29, 2008 | 10.69 | 10.77 | 10.58 | 10.59 | 26,471 | -0.07(-0.63%) |
Dec 26, 2008 | 10.55 | 10.66 | 10.55 | 10.66 | 11,978 | +0.21(+2.04%) |
Dec 24, 2008 | 10.45 | 10.51 | 10.24 | 10.45 | 14,551 | -0.02(-0.21%) |
Dec 23, 2008 | 10.59 | 10.65 | 10.22 | 10.47 | 33,515 | +0.03(+0.30%) |
Dec 22, 2008 | 10.46 | 10.76 | 10.32 | 10.44 | 122,036 | +0.12(+1.12%) |
Dec 19, 2008 | 10.86 | 10.86 | 10.23 | 10.32 | 247,265 | -0.30(-2.80%) |
Dec 18, 2008 | 10.48 | 10.77 | 10.46 | 10.62 | 37,947 | +0.01(+0.08%) |
Dec 17, 2008 | 10.49 | 10.77 | 10.26 | 10.61 | 40,673 | -0.04(-0.42%) |
Dec 16, 2008 | 10.64 | 10.66 | 10.31 | 10.66 | 152,134 | +0.30(+2.92%) |
Dec 15, 2008 | 10.78 | 10.79 | 10.09 | 10.35 | 42,852 | -0.31(-2.88%) |
Dec 12, 2008 | 10.65 | 10.83 | 10.51 | 10.66 | 66,899 | -0.18(-1.68%) |
Dec 11, 2008 | 10.96 | 11.34 | 10.44 | 10.84 | 38,172 | -0.26(-2.36%) |
Dec 10, 2008 | 11.11 | 11.25 | 10.87 | 11.11 | 37,600 | +0.15(+1.38%) |
Dec 09, 2008 | 11.37 | 11.75 | 10.94 | 10.95 | 65,170 | -0.60(-5.15%) |
Dec 08, 2008 | 11.55 | 11.75 | 11.09 | 11.55 | 54,004 | +0.11(+0.97%) |
Dec 05, 2008 | 11.29 | 11.55 | 10.87 | 11.44 | 90,502 | +0.03(+0.27%) |
Dec 04, 2008 | 11.63 | 12.35 | 11.41 | 11.41 | 72,655 | -0.12(-1.00%) |
Dec 03, 2008 | 11.40 | 11.78 | 10.65 | 11.52 | 80,028 | +0.39(+3.47%) |
Dec 02, 2008 | 10.85 | 11.31 | 10.59 | 11.14 | 99,257 | +0.55(+5.20%) |