Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.71 | 11.13 | 10.67 | 10.83 | 730,117 | +0.05(+0.49%) |
Feb 26, 2009 | 11.18 | 11.26 | 10.76 | 10.78 | 701,024 | -0.29(-2.64%) |
Feb 25, 2009 | 11.06 | 11.25 | 10.82 | 11.07 | 695,905 | -0.01(-0.14%) |
Feb 24, 2009 | 10.94 | 11.14 | 10.81 | 11.09 | 1,069,276 | +0.29(+2.71%) |
Feb 23, 2009 | 11.32 | 11.38 | 10.78 | 10.79 | 925,352 | -0.50(-4.45%) |
Feb 20, 2009 | 11.12 | 11.43 | 11.11 | 11.30 | 1,755,160 | +0.04(+0.33%) |
Feb 19, 2009 | 11.20 | 11.68 | 11.20 | 11.26 | 1,744,024 | +0.11(+0.94%) |
Feb 18, 2009 | 11.26 | 11.33 | 10.98 | 11.15 | 1,277,597 | -0.10(-0.87%) |
Feb 17, 2009 | 11.26 | 11.39 | 11.06 | 11.25 | 1,747,597 | -0.28(-2.41%) |
Feb 13, 2009 | 11.43 | 11.83 | 11.43 | 11.53 | 858,241 | +0.15(+1.32%) |
Feb 12, 2009 | 11.32 | 11.67 | 11.29 | 11.38 | 2,223,525 | -0.18(-1.56%) |
Feb 11, 2009 | 11.39 | 11.66 | 11.32 | 11.56 | 1,305,340 | +0.17(+1.52%) |
Feb 10, 2009 | 11.66 | 11.80 | 11.33 | 11.39 | 1,443,788 | -0.32(-2.75%) |
Feb 09, 2009 | 11.52 | 11.84 | 11.39 | 11.71 | 983,752 | +0.16(+1.43%) |
Feb 06, 2009 | 11.27 | 11.57 | 11.19 | 11.54 | 1,024,174 | +0.26(+2.33%) |
Feb 05, 2009 | 10.88 | 11.43 | 10.65 | 11.28 | 1,102,942 | +0.06(+0.53%) |
Feb 04, 2009 | 11.25 | 11.33 | 10.97 | 11.22 | 2,017,696 | +0.01(+0.07%) |
Feb 03, 2009 | 11.24 | 11.28 | 10.90 | 11.21 | 1,162,076 | +0.00(+0.00%) |
Feb 02, 2009 | 11.27 | 11.38 | 11.15 | 11.21 | 1,698,722 | -0.15(-1.32%) |
Jan 30, 2009 | 11.90 | 11.90 | 11.26 | 11.36 | 2,167,567 | -0.41(-3.50%) |
Jan 29, 2009 | 12.08 | 12.08 | 11.70 | 11.78 | 809,847 | -0.39(-3.21%) |
Jan 28, 2009 | 12.22 | 12.44 | 12.05 | 12.17 | 1,398,346 | -0.04(-0.31%) |
Jan 27, 2009 | 12.29 | 12.51 | 12.12 | 12.20 | 1,364,669 | -0.07(-0.61%) |
Jan 26, 2009 | 11.97 | 12.35 | 11.84 | 12.28 | 1,296,857 | +0.33(+2.76%) |
Jan 23, 2009 | 11.82 | 12.17 | 11.70 | 11.95 | 1,508,276 | -0.02(-0.13%) |
Jan 22, 2009 | 11.79 | 12.22 | 11.56 | 11.96 | 1,661,566 | +0.04(+0.38%) |
Jan 21, 2009 | 10.39 | 12.08 | 10.22 | 11.92 | 4,456,657 | +1.05(+9.66%) |
Jan 20, 2009 | 11.32 | 11.61 | 10.67 | 10.87 | 2,162,477 | -0.60(-5.23%) |
Jan 16, 2009 | 11.28 | 11.50 | 10.89 | 11.47 | 1,577,916 | +0.34(+3.03%) |
Jan 15, 2009 | 10.70 | 11.27 | 10.37 | 11.13 | 2,678,739 | +0.54(+5.10%) |
Jan 14, 2009 | 11.70 | 11.79 | 10.57 | 10.59 | 2,860,799 | -1.27(-10.69%) |
Jan 13, 2009 | 11.63 | 11.90 | 11.56 | 11.86 | 1,314,907 | +0.19(+1.61%) |
Jan 12, 2009 | 11.60 | 11.74 | 11.55 | 11.67 | 1,257,315 | +0.04(+0.39%) |
Jan 09, 2009 | 11.69 | 11.87 | 11.36 | 11.63 | 1,274,896 | +0.04(+0.32%) |
Jan 08, 2009 | 11.57 | 11.70 | 11.42 | 11.59 | 1,282,473 | +0.02(+0.13%) |
Jan 07, 2009 | 11.63 | 11.85 | 11.49 | 11.57 | 1,141,224 | -0.20(-1.72%) |
Jan 06, 2009 | 11.38 | 11.86 | 11.38 | 11.78 | 963,681 | +0.50(+4.39%) |
Jan 05, 2009 | 11.27 | 11.44 | 11.09 | 11.28 | 899,044 | +0.01(+0.07%) |
Jan 02, 2009 | 11.27 | 11.32 | 10.97 | 11.27 | 928,051 | +0.11(+1.01%) |
Dec 31, 2008 | 10.88 | 11.30 | 10.61 | 11.16 | 1,042,777 | +0.29(+2.69%) |
Dec 30, 2008 | 10.37 | 10.91 | 10.13 | 10.87 | 650,512 | +0.57(+5.54%) |
Dec 29, 2008 | 10.34 | 10.37 | 10.13 | 10.30 | 443,571 | -0.05(-0.51%) |
Dec 26, 2008 | 10.39 | 10.39 | 10.17 | 10.35 | 254,796 | -0.04(-0.36%) |
Dec 24, 2008 | 10.23 | 10.43 | 10.14 | 10.39 | 183,073 | +0.20(+1.91%) |
Dec 23, 2008 | 10.57 | 10.68 | 10.10 | 10.19 | 581,550 | -0.32(-3.07%) |
Dec 22, 2008 | 10.70 | 10.70 | 10.24 | 10.52 | 660,874 | -0.11(-0.99%) |
Dec 19, 2008 | 10.40 | 10.70 | 10.13 | 10.62 | 1,218,744 | +0.40(+3.89%) |
Dec 18, 2008 | 10.54 | 10.61 | 10.13 | 10.22 | 1,056,316 | -0.62(-5.74%) |
Dec 17, 2008 | 10.47 | 11.00 | 10.16 | 10.85 | 1,085,772 | +0.25(+2.34%) |
Dec 16, 2008 | 9.977 | 10.63 | 9.714 | 10.60 | 1,702,913 | +0.15(+1.44%) |
Dec 15, 2008 | 10.64 | 10.75 | 10.16 | 10.45 | 795,809 | -0.13(-1.28%) |
Dec 12, 2008 | 9.999 | 10.67 | 9.999 | 10.58 | 784,513 | +0.43(+4.21%) |
Dec 11, 2008 | 10.57 | 10.72 | 10.10 | 10.16 | 1,037,475 | -0.52(-4.85%) |
Dec 10, 2008 | 10.48 | 10.85 | 10.48 | 10.67 | 775,827 | +0.28(+2.67%) |
Dec 09, 2008 | 10.14 | 10.67 | 10.10 | 10.40 | 1,473,419 | +0.17(+1.61%) |
Dec 08, 2008 | 10.37 | 10.85 | 10.15 | 10.23 | 1,671,023 | +0.14(+1.41%) |
Dec 05, 2008 | 9.834 | 10.13 | 9.107 | 10.09 | 913,817 | +0.17(+1.66%) |
Dec 04, 2008 | 10.25 | 10.58 | 9.729 | 9.924 | 1,028,042 | -0.51(-4.89%) |
Dec 03, 2008 | 10.03 | 10.57 | 9.797 | 10.43 | 1,105,952 | +0.22(+2.13%) |
Dec 02, 2008 | 9.932 | 10.34 | 9.737 | 10.22 | 1,619,941 | +0.41(+4.13%) |