Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.71 | 11.41 | 10.71 | 10.76 | 2,683,900 | -0.48(-4.30%) |
Feb 26, 2009 | 11.34 | 11.88 | 11.01 | 11.24 | 2,284,861 | +0.01(+0.05%) |
Feb 25, 2009 | 11.18 | 11.66 | 10.72 | 11.24 | 6,132,884 | +0.56(+5.27%) |
Feb 24, 2009 | 10.17 | 10.72 | 9.980 | 10.68 | 1,347,481 | +0.67(+6.65%) |
Feb 23, 2009 | 10.43 | 10.64 | 9.992 | 10.01 | 1,525,556 | -0.27(-2.59%) |
Feb 20, 2009 | 10.27 | 10.64 | 9.980 | 10.28 | 2,253,976 | -0.07(-0.64%) |
Feb 19, 2009 | 10.77 | 10.94 | 10.33 | 10.34 | 1,562,743 | -0.29(-2.73%) |
Feb 18, 2009 | 11.02 | 11.18 | 10.41 | 10.63 | 1,142,200 | -0.27(-2.50%) |
Feb 17, 2009 | 11.21 | 11.35 | 10.84 | 10.91 | 1,435,893 | -0.68(-5.90%) |
Feb 13, 2009 | 12.08 | 12.24 | 11.52 | 11.59 | 1,307,392 | -0.50(-4.10%) |
Feb 12, 2009 | 11.46 | 12.62 | 11.43 | 12.08 | 3,393,451 | -0.80(-6.24%) |
Feb 11, 2009 | 12.78 | 13.20 | 12.54 | 12.89 | 1,860,777 | +0.23(+1.82%) |
Feb 10, 2009 | 13.76 | 13.83 | 12.59 | 12.66 | 1,393,390 | -1.18(-8.52%) |
Feb 09, 2009 | 13.64 | 14.18 | 13.45 | 13.84 | 1,005,203 | +0.17(+1.24%) |
Feb 06, 2009 | 12.80 | 13.80 | 12.76 | 13.67 | 1,123,013 | +0.81(+6.30%) |
Feb 05, 2009 | 12.54 | 13.20 | 12.25 | 12.86 | 811,552 | +0.23(+1.82%) |
Feb 04, 2009 | 12.72 | 13.28 | 12.44 | 12.63 | 1,144,130 | -0.12(-0.95%) |
Feb 03, 2009 | 13.09 | 13.19 | 12.31 | 12.75 | 1,483,260 | -0.16(-1.22%) |
Feb 02, 2009 | 12.06 | 12.94 | 12.01 | 12.91 | 1,339,616 | +0.63(+5.12%) |
Jan 30, 2009 | 12.11 | 12.92 | 12.11 | 12.28 | 1,575,705 | -0.14(-1.12%) |
Jan 29, 2009 | 12.31 | 12.93 | 12.21 | 12.42 | 1,583,899 | -0.28(-2.19%) |
Jan 28, 2009 | 11.94 | 12.78 | 11.93 | 12.70 | 2,685,147 | +2.16(+20.49%) |
Jan 27, 2009 | 10.26 | 10.92 | 10.26 | 10.54 | 1,490,953 | -0.21(-1.91%) |
Jan 26, 2009 | 10.75 | 11.20 | 10.52 | 10.74 | 1,022,993 | +0.11(+1.08%) |
Jan 23, 2009 | 9.744 | 10.63 | 9.744 | 10.63 | 943,062 | +0.43(+4.21%) |
Jan 22, 2009 | 10.19 | 10.64 | 9.847 | 10.20 | 1,357,436 | -0.30(-2.88%) |
Jan 21, 2009 | 9.532 | 10.50 | 9.333 | 10.50 | 1,500,190 | +1.11(+11.86%) |
Jan 20, 2009 | 10.15 | 10.31 | 9.363 | 9.387 | 1,251,195 | -1.00(-9.61%) |
Jan 16, 2009 | 10.34 | 10.52 | 9.986 | 10.38 | 948,822 | +0.15(+1.42%) |
Jan 15, 2009 | 10.25 | 10.62 | 9.810 | 10.24 | 1,205,818 | -0.01(-0.12%) |
Jan 14, 2009 | 10.32 | 10.76 | 10.22 | 10.25 | 1,079,480 | -0.38(-3.53%) |
Jan 13, 2009 | 10.57 | 10.67 | 10.16 | 10.63 | 2,130,679 | -0.08(-0.73%) |
Jan 12, 2009 | 10.87 | 11.00 | 10.59 | 10.71 | 961,022 | -0.25(-2.32%) |
Jan 09, 2009 | 11.64 | 12.09 | 10.95 | 10.96 | 884,490 | -0.68(-5.82%) |
Jan 08, 2009 | 11.14 | 11.90 | 11.14 | 11.64 | 462,162 | +0.04(+0.31%) |
Jan 07, 2009 | 12.01 | 12.16 | 11.53 | 11.60 | 412,065 | -0.71(-5.75%) |
Jan 06, 2009 | 12.49 | 12.56 | 12.09 | 12.31 | 363,040 | +0.00(+0.00%) |
Jan 05, 2009 | 12.93 | 12.93 | 12.25 | 12.31 | 466,284 | -0.60(-4.64%) |
Jan 02, 2009 | 13.12 | 13.12 | 12.68 | 12.91 | 284,635 | -0.15(-1.16%) |
Dec 31, 2008 | 12.54 | 13.13 | 12.29 | 13.06 | 519,621 | +0.57(+4.60%) |
Dec 30, 2008 | 12.04 | 12.54 | 11.96 | 12.48 | 351,291 | +0.64(+5.41%) |
Dec 29, 2008 | 12.02 | 12.11 | 11.57 | 11.84 | 378,937 | -0.31(-2.54%) |
Dec 26, 2008 | 12.10 | 12.18 | 11.85 | 12.15 | 209,222 | +0.12(+1.00%) |
Dec 24, 2008 | 11.88 | 12.05 | 11.66 | 12.03 | 174,678 | +0.16(+1.32%) |
Dec 23, 2008 | 12.48 | 12.55 | 11.80 | 11.87 | 503,934 | -0.38(-3.06%) |
Dec 22, 2008 | 12.94 | 13.00 | 11.99 | 12.25 | 500,024 | -0.22(-1.79%) |
Dec 19, 2008 | 12.84 | 12.99 | 12.40 | 12.47 | 1,276,679 | +0.07(+0.54%) |
Dec 18, 2008 | 12.62 | 12.97 | 12.04 | 12.41 | 751,751 | -0.16(-1.25%) |
Dec 17, 2008 | 12.33 | 12.78 | 12.06 | 12.56 | 1,058,446 | +0.01(+0.10%) |
Dec 16, 2008 | 11.69 | 12.55 | 11.23 | 12.55 | 1,004,514 | +1.08(+9.44%) |
Dec 15, 2008 | 11.61 | 11.61 | 10.86 | 11.47 | 737,454 | -0.11(-0.99%) |
Dec 12, 2008 | 10.75 | 11.64 | 10.63 | 11.58 | 618,525 | +0.59(+5.34%) |
Dec 11, 2008 | 10.94 | 11.50 | 10.93 | 11.00 | 1,053,736 | -0.16(-1.46%) |
Dec 10, 2008 | 11.28 | 11.53 | 10.86 | 11.16 | 455,289 | +0.14(+1.26%) |
Dec 09, 2008 | 11.67 | 11.98 | 10.99 | 11.02 | 1,101,442 | -0.87(-7.32%) |
Dec 08, 2008 | 11.84 | 12.05 | 11.12 | 11.89 | 1,194,790 | +0.44(+3.86%) |
Dec 05, 2008 | 10.70 | 11.49 | 10.26 | 11.45 | 920,776 | +0.51(+4.64%) |
Dec 04, 2008 | 11.17 | 11.69 | 10.82 | 10.94 | 945,077 | -0.55(-4.79%) |
Dec 03, 2008 | 10.80 | 11.51 | 10.54 | 11.49 | 743,829 | +0.53(+4.80%) |
Dec 02, 2008 | 10.36 | 11.01 | 10.16 | 10.97 | 839,636 | +0.93(+9.22%) |