Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.48 | 10.62 | 10.23 | 10.23 | 465,160 | -0.33(-3.10%) |
Feb 26, 2009 | 10.69 | 10.83 | 10.46 | 10.56 | 876,852 | -0.07(-0.62%) |
Feb 25, 2009 | 10.75 | 10.88 | 10.37 | 10.62 | 685,987 | -0.18(-1.68%) |
Feb 24, 2009 | 10.35 | 10.87 | 10.19 | 10.80 | 843,569 | +0.58(+5.62%) |
Feb 23, 2009 | 10.63 | 10.68 | 10.16 | 10.23 | 865,368 | -0.28(-2.63%) |
Feb 20, 2009 | 10.35 | 10.69 | 10.16 | 10.51 | 988,926 | -0.07(-0.69%) |
Feb 19, 2009 | 10.64 | 10.88 | 10.49 | 10.58 | 600,459 | +0.04(+0.35%) |
Feb 18, 2009 | 10.80 | 10.82 | 10.33 | 10.54 | 1,037,615 | -0.09(-0.82%) |
Feb 17, 2009 | 10.68 | 10.99 | 10.59 | 10.63 | 947,225 | -0.55(-4.89%) |
Feb 13, 2009 | 10.99 | 11.33 | 10.87 | 11.18 | 663,837 | +0.04(+0.39%) |
Feb 12, 2009 | 10.59 | 11.18 | 10.56 | 11.13 | 622,780 | +0.25(+2.27%) |
Feb 11, 2009 | 10.79 | 11.09 | 10.67 | 10.88 | 528,488 | +0.12(+1.15%) |
Feb 10, 2009 | 11.56 | 11.68 | 10.67 | 10.76 | 1,071,925 | -0.84(-7.28%) |
Feb 09, 2009 | 11.45 | 11.72 | 11.29 | 11.61 | 625,458 | +0.09(+0.76%) |
Feb 06, 2009 | 11.29 | 11.68 | 11.29 | 11.52 | 710,341 | +0.25(+2.20%) |
Feb 05, 2009 | 10.91 | 11.45 | 10.80 | 11.27 | 560,166 | +0.31(+2.79%) |
Feb 04, 2009 | 11.04 | 11.34 | 10.85 | 10.96 | 604,356 | -0.04(-0.40%) |
Feb 03, 2009 | 11.08 | 11.15 | 10.78 | 11.01 | 619,657 | +0.06(+0.53%) |
Feb 02, 2009 | 10.99 | 11.25 | 10.56 | 10.95 | 1,191,958 | -0.17(-1.51%) |
Jan 30, 2009 | 11.63 | 11.67 | 10.96 | 11.12 | 824,891 | -0.38(-3.29%) |
Jan 29, 2009 | 12.12 | 12.28 | 11.43 | 11.50 | 1,084,333 | -0.81(-6.57%) |
Jan 28, 2009 | 11.74 | 12.34 | 11.65 | 12.30 | 1,076,863 | +1.02(+9.03%) |
Jan 27, 2009 | 11.38 | 11.62 | 11.02 | 11.29 | 1,134,104 | -0.07(-0.64%) |
Jan 26, 2009 | 11.67 | 11.75 | 10.99 | 11.36 | 1,380,586 | -0.36(-3.05%) |
Jan 23, 2009 | 11.50 | 11.89 | 11.29 | 11.71 | 918,409 | -0.11(-0.92%) |
Jan 22, 2009 | 12.68 | 12.84 | 11.27 | 11.82 | 2,597,266 | -1.57(-11.69%) |
Jan 21, 2009 | 12.46 | 13.47 | 12.22 | 13.39 | 924,522 | +1.14(+9.33%) |
Jan 20, 2009 | 12.96 | 13.25 | 12.17 | 12.25 | 720,326 | -0.93(-7.07%) |
Jan 16, 2009 | 13.30 | 13.40 | 12.76 | 13.18 | 600,525 | +0.01(+0.11%) |
Jan 15, 2009 | 12.76 | 13.51 | 12.40 | 13.16 | 947,188 | +0.36(+2.84%) |
Jan 14, 2009 | 12.78 | 13.11 | 12.60 | 12.80 | 917,961 | -0.31(-2.39%) |
Jan 13, 2009 | 12.78 | 13.26 | 12.78 | 13.11 | 434,156 | +0.23(+1.75%) |
Jan 12, 2009 | 12.94 | 13.09 | 12.61 | 12.89 | 290,119 | -0.07(-0.56%) |
Jan 09, 2009 | 12.89 | 13.26 | 12.83 | 12.96 | 457,969 | -0.15(-1.11%) |
Jan 08, 2009 | 13.51 | 13.59 | 12.61 | 13.11 | 702,885 | -0.42(-3.12%) |
Jan 07, 2009 | 13.99 | 14.21 | 13.39 | 13.53 | 373,558 | -0.60(-4.28%) |
Jan 06, 2009 | 13.78 | 14.35 | 13.67 | 14.13 | 541,900 | +0.43(+3.14%) |
Jan 05, 2009 | 13.25 | 13.90 | 13.10 | 13.70 | 498,330 | +0.49(+3.69%) |
Jan 02, 2009 | 13.21 | 13.43 | 12.78 | 13.21 | 367,516 | +0.19(+1.45%) |
Dec 31, 2008 | 12.52 | 13.32 | 12.35 | 13.03 | 711,651 | +0.58(+4.68%) |
Dec 30, 2008 | 11.86 | 12.46 | 11.71 | 12.44 | 450,805 | +0.75(+6.41%) |
Dec 29, 2008 | 11.55 | 11.76 | 11.34 | 11.69 | 351,240 | +0.16(+1.39%) |
Dec 26, 2008 | 11.40 | 11.66 | 11.37 | 11.53 | 191,676 | +0.17(+1.54%) |
Dec 24, 2008 | 11.55 | 11.60 | 11.12 | 11.36 | 329,241 | -0.19(-1.64%) |
Dec 23, 2008 | 12.25 | 12.25 | 11.45 | 11.55 | 644,322 | -0.70(-5.71%) |
Dec 22, 2008 | 12.59 | 12.61 | 11.69 | 12.25 | 672,255 | -0.35(-2.77%) |
Dec 19, 2008 | 12.60 | 13.29 | 12.45 | 12.60 | 1,030,362 | -0.33(-2.59%) |
Dec 18, 2008 | 13.16 | 13.47 | 12.76 | 12.93 | 480,921 | -0.26(-1.99%) |
Dec 17, 2008 | 13.15 | 13.47 | 13.03 | 13.19 | 468,098 | -0.09(-0.71%) |
Dec 16, 2008 | 12.81 | 13.36 | 12.28 | 13.29 | 651,463 | +0.77(+6.17%) |
Dec 15, 2008 | 13.29 | 13.50 | 12.20 | 12.52 | 597,247 | -0.74(-5.55%) |
Dec 12, 2008 | 12.74 | 13.32 | 12.50 | 13.25 | 680,907 | +0.08(+0.61%) |
Dec 11, 2008 | 13.29 | 13.83 | 13.02 | 13.17 | 499,582 | -0.29(-2.16%) |
Dec 10, 2008 | 13.32 | 13.71 | 13.11 | 13.46 | 329,497 | +0.25(+1.93%) |
Dec 09, 2008 | 13.21 | 13.94 | 13.13 | 13.21 | 653,527 | -0.19(-1.41%) |
Dec 08, 2008 | 12.63 | 13.67 | 12.54 | 13.40 | 896,852 | +0.88(+7.04%) |
Dec 05, 2008 | 11.62 | 12.60 | 11.42 | 12.52 | 775,404 | +0.69(+5.85%) |
Dec 04, 2008 | 11.77 | 12.62 | 11.51 | 11.82 | 815,349 | -0.26(-2.17%) |
Dec 03, 2008 | 11.71 | 12.18 | 11.66 | 12.09 | 1,131,199 | -0.15(-1.19%) |
Dec 02, 2008 | 12.85 | 12.90 | 11.54 | 12.23 | 932,490 | -0.28(-2.21%) |