Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.81 | 11.53 | 10.81 | 10.98 | 131,048 | -0.02(-0.18%) |
Feb 26, 2009 | 11.10 | 11.31 | 10.90 | 11.00 | 51,119 | +0.00(+0.00%) |
Feb 25, 2009 | 11.36 | 11.36 | 10.87 | 11.00 | 100,031 | -0.40(-3.51%) |
Feb 24, 2009 | 11.30 | 11.63 | 11.27 | 11.40 | 99,531 | +0.25(+2.24%) |
Feb 23, 2009 | 10.62 | 11.38 | 10.56 | 11.15 | 94,147 | +0.54(+5.09%) |
Feb 20, 2009 | 9.980 | 10.85 | 9.680 | 10.61 | 59,785 | +0.47(+4.64%) |
Feb 19, 2009 | 9.770 | 10.24 | 9.530 | 10.14 | 43,278 | +0.46(+4.75%) |
Feb 18, 2009 | 10.02 | 10.37 | 9.260 | 9.680 | 85,487 | -0.32(-3.20%) |
Feb 17, 2009 | 10.22 | 10.23 | 9.840 | 10.00 | 63,820 | -0.54(-5.12%) |
Feb 13, 2009 | 10.32 | 10.69 | 10.25 | 10.54 | 62,239 | +0.26(+2.53%) |
Feb 12, 2009 | 10.25 | 10.43 | 10.14 | 10.28 | 108,963 | -0.11(-1.06%) |
Feb 11, 2009 | 10.69 | 10.69 | 10.22 | 10.39 | 104,940 | -0.21(-1.98%) |
Feb 10, 2009 | 11.00 | 11.12 | 10.56 | 10.60 | 87,236 | -0.47(-4.25%) |
Feb 09, 2009 | 11.04 | 11.18 | 10.79 | 11.07 | 36,366 | -0.05(-0.45%) |
Feb 06, 2009 | 10.17 | 11.23 | 10.06 | 11.12 | 100,271 | +0.97(+9.56%) |
Feb 05, 2009 | 9.410 | 10.29 | 9.270 | 10.15 | 104,823 | +0.64(+6.73%) |
Feb 04, 2009 | 9.560 | 9.790 | 9.190 | 9.510 | 45,900 | -0.10(-1.04%) |
Feb 03, 2009 | 9.320 | 9.700 | 8.790 | 9.610 | 139,435 | +0.34(+3.67%) |
Feb 02, 2009 | 8.970 | 9.500 | 8.970 | 9.270 | 87,695 | +0.18(+1.98%) |
Jan 30, 2009 | 9.470 | 9.690 | 8.900 | 9.090 | 206,375 | -0.24(-2.57%) |
Jan 29, 2009 | 10.21 | 10.27 | 9.320 | 9.330 | 52,151 | -1.01(-9.77%) |
Jan 28, 2009 | 9.950 | 10.38 | 9.780 | 10.34 | 65,341 | +0.42(+4.23%) |
Jan 27, 2009 | 10.12 | 10.33 | 9.760 | 9.920 | 184,213 | -0.13(-1.29%) |
Jan 26, 2009 | 10.69 | 10.69 | 10.01 | 10.05 | 65,778 | -0.49(-4.65%) |
Jan 23, 2009 | 10.42 | 10.68 | 10.03 | 10.54 | 44,711 | -0.20(-1.86%) |
Jan 22, 2009 | 10.75 | 11.02 | 10.23 | 10.74 | 51,737 | -0.15(-1.38%) |
Jan 21, 2009 | 10.26 | 10.99 | 9.860 | 10.89 | 143,413 | +0.81(+8.04%) |
Jan 20, 2009 | 11.81 | 11.81 | 10.04 | 10.08 | 215,642 | -1.87(-15.65%) |
Jan 16, 2009 | 11.51 | 11.97 | 11.00 | 11.95 | 77,824 | +0.62(+5.47%) |
Jan 15, 2009 | 10.85 | 11.55 | 10.47 | 11.33 | 112,095 | +0.50(+4.62%) |
Jan 14, 2009 | 11.57 | 11.93 | 10.72 | 10.83 | 143,956 | -0.95(-8.06%) |
Jan 13, 2009 | 11.90 | 11.94 | 11.26 | 11.78 | 124,002 | -0.11(-0.93%) |
Jan 12, 2009 | 12.24 | 12.24 | 11.80 | 11.89 | 120,211 | -0.41(-3.33%) |
Jan 09, 2009 | 13.30 | 13.94 | 12.24 | 12.30 | 79,427 | -0.85(-6.46%) |
Jan 08, 2009 | 13.36 | 13.36 | 12.87 | 13.15 | 58,809 | -0.07(-0.53%) |
Jan 07, 2009 | 13.81 | 14.21 | 13.05 | 13.22 | 85,620 | -0.75(-5.37%) |
Jan 06, 2009 | 13.26 | 14.07 | 13.26 | 13.97 | 118,270 | +0.81(+6.16%) |
Jan 05, 2009 | 13.78 | 13.91 | 13.01 | 13.16 | 78,099 | -0.57(-4.15%) |
Jan 02, 2009 | 13.87 | 14.07 | 13.48 | 13.73 | 84,077 | -0.08(-0.58%) |
Dec 31, 2008 | 12.53 | 14.16 | 12.51 | 13.81 | 193,004 | +1.25(+9.95%) |
Dec 30, 2008 | 12.84 | 12.84 | 12.14 | 12.56 | 73,136 | -0.13(-1.02%) |
Dec 29, 2008 | 12.71 | 12.90 | 12.46 | 12.69 | 55,764 | +0.00(+0.00%) |
Dec 26, 2008 | 13.07 | 13.33 | 11.95 | 12.69 | 25,523 | -0.36(-2.76%) |
Dec 24, 2008 | 13.08 | 13.40 | 12.94 | 13.05 | 22,781 | +0.04(+0.31%) |
Dec 23, 2008 | 12.52 | 13.31 | 12.39 | 13.01 | 110,472 | +0.61(+4.92%) |
Dec 22, 2008 | 13.27 | 13.44 | 11.95 | 12.40 | 161,513 | -0.87(-6.56%) |
Dec 19, 2008 | 13.51 | 14.11 | 13.00 | 13.27 | 280,179 | +0.10(+0.76%) |
Dec 18, 2008 | 12.52 | 13.17 | 12.18 | 13.17 | 194,015 | +1.03(+8.48%) |
Dec 17, 2008 | 11.94 | 12.55 | 11.63 | 12.14 | 155,144 | +0.14(+1.17%) |
Dec 16, 2008 | 12.10 | 12.36 | 11.69 | 12.00 | 204,235 | -0.08(-0.66%) |
Dec 15, 2008 | 12.94 | 13.04 | 11.73 | 12.08 | 181,824 | -0.84(-6.50%) |
Dec 12, 2008 | 12.04 | 12.93 | 12.04 | 12.92 | 150,023 | +0.65(+5.30%) |
Dec 11, 2008 | 12.90 | 13.15 | 12.12 | 12.27 | 125,838 | -0.90(-6.83%) |
Dec 10, 2008 | 12.22 | 13.38 | 12.22 | 13.17 | 140,582 | +1.07(+8.84%) |
Dec 09, 2008 | 12.27 | 13.48 | 12.01 | 12.10 | 150,532 | -0.40(-3.20%) |
Dec 08, 2008 | 13.55 | 13.62 | 12.17 | 12.50 | 240,345 | -0.65(-4.94%) |
Dec 05, 2008 | 12.85 | 13.25 | 12.16 | 13.15 | 319,750 | +0.14(+1.08%) |
Dec 04, 2008 | 12.51 | 13.78 | 12.14 | 13.01 | 267,558 | +0.50(+4.00%) |
Dec 03, 2008 | 12.65 | 13.15 | 9.900 | 12.51 | 536,172 | +1.83(+17.13%) |
Dec 02, 2008 | 7.870 | 10.90 | 7.840 | 10.68 | 563,297 | +2.39(+28.83%) |