Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.741 | 10.05 | 9.692 | 9.927 | 0 | +0.08(+0.82%) |
Feb 26, 2009 | 10.05 | 10.06 | 9.795 | 9.846 | 2,567,177 | -0.11(-1.08%) |
Feb 25, 2009 | 10.16 | 10.23 | 9.852 | 9.954 | 3,136,321 | -0.22(-2.17%) |
Feb 24, 2009 | 10.00 | 10.22 | 9.966 | 10.17 | 3,573,029 | +0.25(+2.47%) |
Feb 23, 2009 | 10.24 | 10.29 | 9.921 | 9.929 | 2,478,007 | -0.22(-2.18%) |
Feb 20, 2009 | 10.20 | 10.34 | 10.08 | 10.15 | 2,511,748 | -0.18(-1.73%) |
Feb 19, 2009 | 10.39 | 10.40 | 10.26 | 10.33 | 2,042,916 | -0.01(-0.06%) |
Feb 18, 2009 | 10.37 | 10.40 | 10.23 | 10.34 | 2,771,467 | -0.03(-0.29%) |
Feb 17, 2009 | 10.27 | 10.49 | 10.13 | 10.37 | 3,965,479 | -0.07(-0.70%) |
Feb 13, 2009 | 10.59 | 10.62 | 10.39 | 10.44 | 2,929,646 | -0.17(-1.61%) |
Feb 12, 2009 | 10.45 | 10.61 | 10.34 | 10.61 | 3,495,346 | -0.00(-0.04%) |
Feb 11, 2009 | 10.62 | 10.65 | 10.45 | 10.61 | 2,038,836 | +0.10(+0.93%) |
Feb 10, 2009 | 10.58 | 10.64 | 10.37 | 10.52 | 4,632,643 | -0.15(-1.43%) |
Feb 09, 2009 | 10.83 | 10.84 | 10.61 | 10.67 | 2,137,733 | -0.16(-1.48%) |
Feb 06, 2009 | 10.63 | 10.86 | 10.53 | 10.83 | 3,541,461 | +0.17(+1.64%) |
Feb 05, 2009 | 10.86 | 10.93 | 10.53 | 10.65 | 6,611,759 | -0.29(-2.69%) |
Feb 04, 2009 | 11.06 | 11.13 | 10.89 | 10.95 | 3,656,265 | -0.06(-0.59%) |
Feb 03, 2009 | 11.01 | 11.05 | 10.79 | 11.01 | 2,996,813 | +0.06(+0.52%) |
Feb 02, 2009 | 10.75 | 11.00 | 10.74 | 10.96 | 2,942,646 | +0.15(+1.43%) |
Jan 30, 2009 | 11.11 | 11.15 | 10.75 | 10.80 | 0 | -0.26(-2.33%) |
Jan 29, 2009 | 11.12 | 11.27 | 10.98 | 11.06 | 2,156,498 | -0.13(-1.16%) |
Jan 28, 2009 | 11.06 | 11.21 | 11.03 | 11.19 | 2,372,704 | +0.26(+2.41%) |
Jan 27, 2009 | 10.93 | 11.00 | 10.77 | 10.93 | 2,515,336 | +0.07(+0.67%) |
Jan 26, 2009 | 10.79 | 10.99 | 10.78 | 10.85 | 2,232,092 | +0.05(+0.47%) |
Jan 23, 2009 | 10.62 | 10.85 | 10.54 | 10.80 | 3,439,745 | +0.05(+0.45%) |
Jan 22, 2009 | 10.70 | 10.81 | 10.51 | 10.75 | 2,515,232 | -0.07(-0.68%) |
Jan 21, 2009 | 10.80 | 10.83 | 10.58 | 10.83 | 3,048,896 | +0.10(+0.97%) |
Jan 20, 2009 | 10.88 | 11.03 | 10.70 | 10.72 | 2,344,457 | -0.16(-1.49%) |
Jan 16, 2009 | 10.79 | 10.95 | 10.61 | 10.88 | 2,501,035 | +0.18(+1.67%) |
Jan 15, 2009 | 10.56 | 10.87 | 10.52 | 10.71 | 3,222,204 | +0.15(+1.40%) |
Jan 14, 2009 | 10.58 | 10.63 | 10.43 | 10.56 | 2,322,336 | -0.14(-1.33%) |
Jan 13, 2009 | 10.77 | 10.86 | 10.60 | 10.70 | 1,447,467 | -0.07(-0.68%) |
Jan 12, 2009 | 10.81 | 10.81 | 10.64 | 10.77 | 2,319,744 | -0.05(-0.49%) |
Jan 09, 2009 | 10.98 | 10.98 | 10.77 | 10.83 | 1,871,904 | -0.17(-1.57%) |
Jan 08, 2009 | 10.93 | 11.05 | 10.92 | 11.00 | 2,524,507 | +0.00(+0.02%) |
Jan 07, 2009 | 11.03 | 11.27 | 10.96 | 11.00 | 2,380,514 | -0.19(-1.69%) |
Jan 06, 2009 | 11.24 | 11.36 | 11.10 | 11.19 | 2,100,429 | -0.05(-0.41%) |
Jan 05, 2009 | 11.22 | 11.33 | 11.15 | 11.23 | 2,240,400 | -0.05(-0.43%) |
Jan 02, 2009 | 11.39 | 11.39 | 11.13 | 11.28 | 0 | -0.11(-0.94%) |
Jan 01, 2009 | 11.19 | 11.47 | 11.13 | 11.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.19 | 11.47 | 11.13 | 11.39 | 3,385,050 | +0.25(+2.20%) |
Dec 30, 2008 | 11.03 | 11.16 | 10.98 | 11.14 | 1,849,472 | +0.17(+1.57%) |
Dec 29, 2008 | 10.95 | 11.15 | 10.88 | 10.97 | 2,017,247 | -0.03(-0.29%) |
Dec 26, 2008 | 10.87 | 11.02 | 10.83 | 11.00 | 1,252,407 | +0.12(+1.12%) |
Dec 24, 2008 | 10.86 | 10.95 | 10.77 | 10.88 | 1,495,070 | +0.07(+0.62%) |
Dec 23, 2008 | 10.98 | 11.14 | 10.76 | 10.81 | 2,796,934 | -0.12(-1.13%) |
Dec 22, 2008 | 10.67 | 10.94 | 10.50 | 10.94 | 2,810,816 | +0.30(+2.78%) |
Dec 19, 2008 | 11.08 | 11.17 | 10.61 | 10.64 | 3,765,191 | -0.39(-3.55%) |
Dec 18, 2008 | 10.81 | 11.09 | 10.74 | 11.03 | 3,823,887 | +0.33(+3.13%) |
Dec 17, 2008 | 10.47 | 10.81 | 10.47 | 10.70 | 4,023,347 | +0.05(+0.48%) |
Dec 16, 2008 | 10.32 | 10.65 | 10.28 | 10.65 | 2,673,673 | +0.29(+2.76%) |
Dec 15, 2008 | 10.51 | 10.51 | 10.19 | 10.36 | 2,229,322 | -0.08(-0.74%) |
Dec 12, 2008 | 10.07 | 10.51 | 10.07 | 10.44 | 0 | +0.17(+1.68%) |
Dec 11, 2008 | 10.41 | 10.52 | 10.20 | 10.27 | 3,666,954 | -0.21(-1.98%) |
Dec 10, 2008 | 10.61 | 10.71 | 10.20 | 10.47 | 5,721,904 | -0.08(-0.75%) |
Dec 09, 2008 | 10.95 | 11.11 | 10.52 | 10.55 | 6,183,527 | -0.46(-4.17%) |
Dec 08, 2008 | 11.19 | 11.34 | 10.88 | 11.01 | 5,395,438 | -0.01(-0.09%) |
Dec 05, 2008 | 11.26 | 11.28 | 10.80 | 11.02 | 7,168,568 | -0.32(-2.79%) |
Dec 04, 2008 | 11.48 | 11.71 | 11.13 | 11.34 | 4,073,168 | -0.28(-2.44%) |
Dec 03, 2008 | 11.52 | 11.77 | 11.16 | 11.62 | 3,209,322 | +0.14(+1.20%) |
Dec 02, 2008 | 11.57 | 11.57 | 11.16 | 11.48 | 4,440,723 | +0.09(+0.75%) |