Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.190 | 9.550 | 9.070 | 9.230 | 207,403 | -0.23(-2.43%) |
Feb 26, 2009 | 9.570 | 9.830 | 9.390 | 9.460 | 82,682 | -0.04(-0.42%) |
Feb 25, 2009 | 9.710 | 9.770 | 9.250 | 9.500 | 129,700 | -0.23(-2.36%) |
Feb 24, 2009 | 9.300 | 9.860 | 9.050 | 9.730 | 271,750 | +0.49(+5.30%) |
Feb 23, 2009 | 10.04 | 10.07 | 9.240 | 9.240 | 155,561 | -0.75(-7.51%) |
Feb 20, 2009 | 10.56 | 10.74 | 9.820 | 9.990 | 219,684 | -0.79(-7.33%) |
Feb 19, 2009 | 10.93 | 11.00 | 10.61 | 10.78 | 94,851 | +0.06(+0.56%) |
Feb 18, 2009 | 10.34 | 10.77 | 10.09 | 10.72 | 167,819 | +0.39(+3.78%) |
Feb 17, 2009 | 10.74 | 10.77 | 10.10 | 10.33 | 173,787 | -0.89(-7.93%) |
Feb 13, 2009 | 10.98 | 11.75 | 10.92 | 11.22 | 136,919 | +0.26(+2.37%) |
Feb 12, 2009 | 10.32 | 11.34 | 10.32 | 10.96 | 197,473 | -0.36(-3.18%) |
Feb 11, 2009 | 11.96 | 12.29 | 11.32 | 11.32 | 107,093 | -0.52(-4.39%) |
Feb 10, 2009 | 12.52 | 12.74 | 11.77 | 11.84 | 283,063 | -0.49(-3.97%) |
Feb 09, 2009 | 12.20 | 12.96 | 11.86 | 12.33 | 313,596 | +0.51(+4.31%) |
Feb 06, 2009 | 10.96 | 12.25 | 10.96 | 11.82 | 160,726 | +0.82(+7.45%) |
Feb 05, 2009 | 10.88 | 11.17 | 10.51 | 11.00 | 99,364 | +0.08(+0.73%) |
Feb 04, 2009 | 11.16 | 11.29 | 10.51 | 10.92 | 182,061 | -0.14(-1.27%) |
Feb 03, 2009 | 10.06 | 11.53 | 10.06 | 11.06 | 485,625 | +1.01(+10.05%) |
Feb 02, 2009 | 10.05 | 10.34 | 9.800 | 10.05 | 232,365 | -0.10(-0.99%) |
Jan 30, 2009 | 10.41 | 10.41 | 10.11 | 10.15 | 175,786 | -0.25(-2.40%) |
Jan 29, 2009 | 11.16 | 11.23 | 10.40 | 10.40 | 153,938 | -0.83(-7.39%) |
Jan 28, 2009 | 11.20 | 11.41 | 11.17 | 11.23 | 295,276 | +0.19(+1.72%) |
Jan 27, 2009 | 11.17 | 11.24 | 10.88 | 11.04 | 123,631 | -0.13(-1.16%) |
Jan 26, 2009 | 12.05 | 12.05 | 11.00 | 11.17 | 98,980 | -0.90(-7.46%) |
Jan 23, 2009 | 11.35 | 12.21 | 11.12 | 12.07 | 128,344 | +0.72(+6.34%) |
Jan 22, 2009 | 11.91 | 11.96 | 11.11 | 11.35 | 170,278 | -0.86(-7.04%) |
Jan 21, 2009 | 11.70 | 12.25 | 11.45 | 12.21 | 87,194 | +0.54(+4.63%) |
Jan 20, 2009 | 12.22 | 12.22 | 11.60 | 11.67 | 161,804 | -0.58(-4.73%) |
Jan 16, 2009 | 12.31 | 12.50 | 11.81 | 12.25 | 203,736 | +0.08(+0.66%) |
Jan 15, 2009 | 11.87 | 12.40 | 11.66 | 12.17 | 237,335 | +0.42(+3.57%) |
Jan 14, 2009 | 11.92 | 12.47 | 11.65 | 11.75 | 167,213 | -0.36(-2.97%) |
Jan 13, 2009 | 12.59 | 12.71 | 11.82 | 12.11 | 234,834 | -0.64(-5.02%) |
Jan 12, 2009 | 12.90 | 13.19 | 12.47 | 12.75 | 195,852 | -0.13(-1.01%) |
Jan 09, 2009 | 13.04 | 13.17 | 12.87 | 12.88 | 200,072 | -0.20(-1.53%) |
Jan 08, 2009 | 13.17 | 13.19 | 12.80 | 13.08 | 237,798 | -0.17(-1.28%) |
Jan 07, 2009 | 14.98 | 15.01 | 13.14 | 13.25 | 591,553 | -2.49(-15.82%) |
Jan 06, 2009 | 14.90 | 15.88 | 14.60 | 15.74 | 253,119 | +1.05(+7.15%) |
Jan 05, 2009 | 14.45 | 14.95 | 14.00 | 14.69 | 133,706 | +0.23(+1.59%) |
Jan 02, 2009 | 14.26 | 14.84 | 13.77 | 14.46 | 222,413 | +0.40(+2.84%) |
Dec 31, 2008 | 14.27 | 14.34 | 13.78 | 14.06 | 276,608 | -0.27(-1.88%) |
Dec 30, 2008 | 13.66 | 14.37 | 13.29 | 14.33 | 285,337 | +0.84(+6.23%) |
Dec 29, 2008 | 13.00 | 13.74 | 13.00 | 13.49 | 142,367 | +0.41(+3.13%) |
Dec 26, 2008 | 12.97 | 13.10 | 12.54 | 13.08 | 96,944 | +0.37(+2.91%) |
Dec 24, 2008 | 12.87 | 13.05 | 12.46 | 12.71 | 82,576 | -0.02(-0.16%) |
Dec 23, 2008 | 13.25 | 13.43 | 12.68 | 12.73 | 522,617 | +0.11(+0.87%) |
Dec 22, 2008 | 12.89 | 13.26 | 12.37 | 12.62 | 539,434 | -0.31(-2.40%) |
Dec 19, 2008 | 13.08 | 13.23 | 12.65 | 12.93 | 441,491 | +0.00(+0.00%) |
Dec 18, 2008 | 13.26 | 13.88 | 12.77 | 12.93 | 648,464 | -0.62(-4.58%) |
Dec 17, 2008 | 13.76 | 14.42 | 13.40 | 13.55 | 525,646 | -0.30(-2.17%) |
Dec 16, 2008 | 16.14 | 16.20 | 13.28 | 13.85 | 1,261,173 | -0.25(-1.77%) |
Dec 15, 2008 | 15.00 | 15.19 | 13.13 | 14.10 | 603,195 | -0.89(-5.94%) |
Dec 12, 2008 | 13.40 | 15.21 | 13.25 | 14.99 | 403,263 | +1.09(+7.84%) |
Dec 11, 2008 | 13.46 | 15.23 | 13.31 | 13.90 | 426,126 | +0.44(+3.27%) |
Dec 10, 2008 | 12.57 | 14.00 | 12.57 | 13.46 | 279,252 | +0.96(+7.68%) |
Dec 09, 2008 | 12.43 | 12.82 | 11.83 | 12.50 | 280,766 | +0.60(+5.04%) |
Dec 08, 2008 | 11.02 | 12.00 | 10.94 | 11.90 | 219,729 | +1.31(+12.37%) |
Dec 05, 2008 | 9.990 | 10.63 | 9.090 | 10.59 | 282,095 | +0.51(+5.06%) |
Dec 04, 2008 | 10.25 | 10.81 | 9.950 | 10.08 | 112,112 | -0.29(-2.80%) |
Dec 03, 2008 | 9.580 | 10.75 | 9.570 | 10.37 | 147,245 | +0.00(+0.00%) |
Dec 02, 2008 | 10.34 | 10.55 | 9.620 | 10.37 | 186,318 | +0.17(+1.67%) |