Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.688 | 9.892 | 9.449 | 9.599 | 0 | -0.25(-2.52%) |
Feb 26, 2009 | 10.24 | 10.35 | 9.777 | 9.847 | 56,395 | -0.24(-2.37%) |
Feb 25, 2009 | 10.60 | 10.60 | 9.847 | 10.09 | 85,053 | -0.63(-5.87%) |
Feb 24, 2009 | 10.52 | 10.83 | 10.41 | 10.72 | 115,458 | +0.36(+3.51%) |
Feb 23, 2009 | 11.77 | 11.77 | 10.25 | 10.35 | 159,856 | -1.37(-11.65%) |
Feb 20, 2009 | 11.94 | 12.18 | 11.58 | 11.72 | 49,752 | -0.55(-4.48%) |
Feb 19, 2009 | 12.95 | 13.19 | 12.21 | 12.27 | 36,485 | -0.58(-4.55%) |
Feb 18, 2009 | 12.95 | 13.53 | 12.60 | 12.85 | 65,653 | -0.01(-0.07%) |
Feb 17, 2009 | 13.49 | 13.49 | 12.85 | 12.86 | 67,729 | -1.05(-7.58%) |
Feb 13, 2009 | 14.45 | 14.69 | 13.86 | 13.92 | 35,176 | -0.48(-3.32%) |
Feb 12, 2009 | 14.08 | 14.49 | 13.73 | 14.39 | 37,442 | +0.19(+1.31%) |
Feb 11, 2009 | 14.67 | 15.00 | 14.15 | 14.21 | 64,998 | -0.38(-2.61%) |
Feb 10, 2009 | 14.47 | 14.95 | 14.23 | 14.59 | 110,132 | +0.08(+0.55%) |
Feb 09, 2009 | 14.73 | 14.87 | 14.20 | 14.51 | 47,535 | -0.35(-2.33%) |
Feb 06, 2009 | 13.55 | 15.33 | 13.35 | 14.86 | 91,832 | +1.29(+9.47%) |
Feb 05, 2009 | 13.01 | 14.05 | 12.95 | 13.57 | 70,561 | +0.42(+3.17%) |
Feb 04, 2009 | 13.02 | 13.80 | 12.87 | 13.15 | 106,941 | +0.10(+0.75%) |
Feb 03, 2009 | 13.48 | 13.61 | 13.00 | 13.06 | 101,504 | -0.37(-2.77%) |
Feb 02, 2009 | 13.52 | 13.61 | 13.13 | 13.43 | 95,384 | -0.18(-1.30%) |
Jan 30, 2009 | 13.61 | 14.23 | 13.40 | 13.61 | 0 | +0.17(+1.25%) |
Jan 29, 2009 | 14.35 | 14.57 | 13.44 | 13.44 | 52,677 | -1.05(-7.28%) |
Jan 28, 2009 | 14.33 | 14.65 | 14.31 | 14.49 | 52,898 | +0.39(+2.77%) |
Jan 27, 2009 | 13.72 | 14.36 | 13.59 | 14.10 | 37,780 | +0.39(+2.84%) |
Jan 26, 2009 | 13.78 | 14.18 | 13.38 | 13.71 | 76,323 | -0.05(-0.39%) |
Jan 23, 2009 | 13.50 | 14.24 | 13.50 | 13.77 | 48,447 | -0.11(-0.77%) |
Jan 22, 2009 | 14.37 | 14.47 | 13.79 | 13.87 | 40,425 | -0.80(-5.44%) |
Jan 21, 2009 | 13.81 | 14.77 | 13.75 | 14.67 | 87,022 | +0.97(+7.12%) |
Jan 20, 2009 | 14.93 | 15.05 | 13.69 | 13.69 | 57,079 | -1.38(-9.17%) |
Jan 16, 2009 | 15.21 | 15.42 | 14.20 | 15.08 | 0 | +0.04(+0.29%) |
Jan 15, 2009 | 14.71 | 15.03 | 13.78 | 15.03 | 78,035 | +0.31(+2.11%) |
Jan 14, 2009 | 15.84 | 15.85 | 14.69 | 14.72 | 72,354 | -1.36(-8.48%) |
Jan 13, 2009 | 15.72 | 16.24 | 15.72 | 16.09 | 56,869 | +0.33(+2.08%) |
Jan 12, 2009 | 15.95 | 16.34 | 15.51 | 15.76 | 73,500 | -0.13(-0.84%) |
Jan 09, 2009 | 16.82 | 17.05 | 15.87 | 15.89 | 35,098 | -0.98(-5.83%) |
Jan 08, 2009 | 16.99 | 17.51 | 16.76 | 16.88 | 37,181 | -0.02(-0.11%) |
Jan 07, 2009 | 17.28 | 17.64 | 16.80 | 16.89 | 75,362 | -0.55(-3.15%) |
Jan 06, 2009 | 17.14 | 17.69 | 17.04 | 17.44 | 83,108 | +0.49(+2.88%) |
Jan 05, 2009 | 17.46 | 17.72 | 16.61 | 16.96 | 110,502 | -0.47(-2.70%) |
Jan 02, 2009 | 17.51 | 18.45 | 17.19 | 17.43 | 0 | -0.16(-0.91%) |
Jan 01, 2009 | 17.12 | 18.19 | 17.12 | 17.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.12 | 18.19 | 17.12 | 17.59 | 119,556 | +0.56(+3.28%) |
Dec 30, 2008 | 16.60 | 17.15 | 16.48 | 17.03 | 108,583 | +0.59(+3.56%) |
Dec 29, 2008 | 15.95 | 16.50 | 15.88 | 16.44 | 143,793 | +0.49(+3.06%) |
Dec 26, 2008 | 16.20 | 16.43 | 15.87 | 15.95 | 63,263 | +0.08(+0.50%) |
Dec 24, 2008 | 16.32 | 16.32 | 15.87 | 15.87 | 56,513 | -0.20(-1.27%) |
Dec 23, 2008 | 16.41 | 16.82 | 15.91 | 16.08 | 71,273 | -0.15(-0.93%) |
Dec 22, 2008 | 15.79 | 16.24 | 15.53 | 16.23 | 84,581 | +0.35(+2.18%) |
Dec 19, 2008 | 17.24 | 17.87 | 15.85 | 15.88 | 198,896 | -1.11(-6.52%) |
Dec 18, 2008 | 17.43 | 17.64 | 16.56 | 16.99 | 56,215 | -0.43(-2.49%) |
Dec 17, 2008 | 16.42 | 17.54 | 16.20 | 17.43 | 77,048 | +0.76(+4.57%) |
Dec 16, 2008 | 16.38 | 16.91 | 16.13 | 16.66 | 125,911 | +0.61(+3.81%) |
Dec 15, 2008 | 16.81 | 17.12 | 15.87 | 16.05 | 59,026 | -0.70(-4.18%) |
Dec 12, 2008 | 15.75 | 16.78 | 15.59 | 16.75 | 92,524 | +0.62(+3.85%) |
Dec 11, 2008 | 17.22 | 17.71 | 15.95 | 16.13 | 114,421 | -1.29(-7.43%) |
Dec 10, 2008 | 17.43 | 17.97 | 17.12 | 17.43 | 89,840 | +0.18(+1.03%) |
Dec 09, 2008 | 17.59 | 17.74 | 16.77 | 17.25 | 123,267 | -0.52(-2.94%) |
Dec 08, 2008 | 18.25 | 18.25 | 17.39 | 17.77 | 153,444 | -0.07(-0.40%) |
Dec 05, 2008 | 17.02 | 18.12 | 16.26 | 17.84 | 178,783 | +0.44(+2.55%) |
Dec 04, 2008 | 17.47 | 17.85 | 16.91 | 17.40 | 122,955 | -0.30(-1.70%) |
Dec 03, 2008 | 17.55 | 17.93 | 17.36 | 17.70 | 177,081 | -0.13(-0.75%) |
Dec 02, 2008 | 18.40 | 18.40 | 17.32 | 17.83 | 214,597 | -0.18(-0.98%) |