Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.12 | 11.53 | 11.04 | 11.28 | 347,122 | -0.02(-0.14%) |
Feb 26, 2009 | 12.06 | 12.17 | 11.03 | 11.30 | 497,801 | -0.64(-5.34%) |
Feb 25, 2009 | 11.80 | 12.42 | 11.70 | 11.94 | 390,858 | +0.06(+0.46%) |
Feb 24, 2009 | 11.43 | 12.13 | 11.43 | 11.88 | 380,137 | +0.35(+3.07%) |
Feb 23, 2009 | 11.35 | 11.80 | 11.35 | 11.53 | 343,199 | +0.05(+0.41%) |
Feb 20, 2009 | 11.26 | 11.80 | 11.13 | 11.48 | 380,625 | +0.06(+0.48%) |
Feb 19, 2009 | 12.59 | 12.74 | 11.22 | 11.43 | 703,735 | -1.10(-8.79%) |
Feb 18, 2009 | 12.67 | 12.94 | 12.40 | 12.53 | 289,375 | +0.11(+0.89%) |
Feb 17, 2009 | 12.77 | 12.92 | 12.12 | 12.42 | 320,248 | -0.21(-1.68%) |
Feb 13, 2009 | 11.80 | 13.21 | 11.69 | 12.63 | 596,032 | +0.79(+6.64%) |
Feb 12, 2009 | 11.34 | 12.48 | 10.70 | 11.84 | 4,780,526 | +0.37(+3.22%) |
Feb 11, 2009 | 12.36 | 12.42 | 11.28 | 11.47 | 725,252 | -0.84(-6.84%) |
Feb 10, 2009 | 12.63 | 12.72 | 12.21 | 12.31 | 279,701 | -0.39(-3.10%) |
Feb 09, 2009 | 12.86 | 12.87 | 12.56 | 12.71 | 129,726 | -0.16(-1.22%) |
Feb 06, 2009 | 12.59 | 13.06 | 12.51 | 12.87 | 147,412 | +0.14(+1.11%) |
Feb 05, 2009 | 12.55 | 12.98 | 12.13 | 12.72 | 145,648 | +0.13(+1.06%) |
Feb 04, 2009 | 12.35 | 12.79 | 12.16 | 12.59 | 502,636 | -0.78(-5.83%) |
Feb 03, 2009 | 13.04 | 13.61 | 12.80 | 13.37 | 116,550 | +0.39(+2.97%) |
Feb 02, 2009 | 11.70 | 13.19 | 11.46 | 12.98 | 205,500 | +1.48(+12.86%) |
Jan 30, 2009 | 11.61 | 11.61 | 11.36 | 11.50 | 45,064 | -0.09(-0.75%) |
Jan 29, 2009 | 11.43 | 11.96 | 11.28 | 11.59 | 67,372 | -0.24(-2.00%) |
Jan 28, 2009 | 11.55 | 12.12 | 11.39 | 11.83 | 72,136 | +0.38(+3.30%) |
Jan 27, 2009 | 11.24 | 11.49 | 10.98 | 11.45 | 49,267 | +0.21(+1.89%) |
Jan 26, 2009 | 11.28 | 11.49 | 11.21 | 11.24 | 68,293 | -0.06(-0.56%) |
Jan 23, 2009 | 11.07 | 11.37 | 10.90 | 11.30 | 50,937 | +0.01(+0.07%) |
Jan 22, 2009 | 11.02 | 11.58 | 10.54 | 11.29 | 232,615 | +0.39(+3.54%) |
Jan 21, 2009 | 10.24 | 11.09 | 10.24 | 10.91 | 129,157 | +0.43(+4.13%) |
Jan 20, 2009 | 10.54 | 10.63 | 10.11 | 10.47 | 45,374 | -0.16(-1.48%) |
Jan 16, 2009 | 10.08 | 10.65 | 10.03 | 10.63 | 44,466 | +0.34(+3.29%) |
Jan 15, 2009 | 9.600 | 10.29 | 9.513 | 10.29 | 129,536 | +0.69(+7.21%) |
Jan 14, 2009 | 9.553 | 10.01 | 9.521 | 9.600 | 39,306 | -0.09(-0.89%) |
Jan 13, 2009 | 9.639 | 9.828 | 9.584 | 9.686 | 38,421 | +0.10(+1.07%) |
Jan 12, 2009 | 9.403 | 10.15 | 9.301 | 9.584 | 92,339 | +0.56(+6.19%) |
Jan 09, 2009 | 8.711 | 9.379 | 8.034 | 9.025 | 140,131 | +0.46(+5.42%) |
Jan 08, 2009 | 9.041 | 9.120 | 8.459 | 8.561 | 95,134 | -0.49(-5.39%) |
Jan 07, 2009 | 10.00 | 10.11 | 8.915 | 9.049 | 91,683 | -1.05(-10.37%) |
Jan 06, 2009 | 10.72 | 11.02 | 9.977 | 10.10 | 61,195 | -0.59(-5.52%) |
Jan 05, 2009 | 10.75 | 11.02 | 10.58 | 10.69 | 27,958 | -0.02(-0.15%) |
Jan 02, 2009 | 10.45 | 10.98 | 10.32 | 10.70 | 32,753 | +0.28(+2.64%) |
Dec 31, 2008 | 10.10 | 10.57 | 10.10 | 10.43 | 22,931 | +0.39(+3.84%) |
Dec 30, 2008 | 10.23 | 10.36 | 10.02 | 10.04 | 12,003 | -0.09(-0.93%) |
Dec 29, 2008 | 10.24 | 10.54 | 10.10 | 10.13 | 28,487 | -0.09(-0.92%) |
Dec 26, 2008 | 10.22 | 10.28 | 9.718 | 10.23 | 13,621 | +0.08(+0.78%) |
Dec 24, 2008 | 10.07 | 10.23 | 10.07 | 10.15 | 8,438 | +0.02(+0.23%) |
Dec 23, 2008 | 10.42 | 10.42 | 10.04 | 10.13 | 36,900 | -0.24(-2.28%) |
Dec 22, 2008 | 10.30 | 10.68 | 10.17 | 10.36 | 39,250 | +0.13(+1.31%) |
Dec 19, 2008 | 10.65 | 10.84 | 10.04 | 10.23 | 59,593 | -0.06(-0.54%) |
Dec 18, 2008 | 10.33 | 10.37 | 10.17 | 10.28 | 67,241 | +0.06(+0.54%) |
Dec 17, 2008 | 10.69 | 10.71 | 10.10 | 10.23 | 56,904 | -0.60(-5.52%) |
Dec 16, 2008 | 10.16 | 10.86 | 9.915 | 10.83 | 31,890 | +0.86(+8.60%) |
Dec 15, 2008 | 11.09 | 11.09 | 9.915 | 9.970 | 26,226 | -0.75(-6.97%) |
Dec 12, 2008 | 10.33 | 10.99 | 10.33 | 10.72 | 22,701 | +0.21(+2.02%) |
Dec 11, 2008 | 10.62 | 10.77 | 10.28 | 10.50 | 34,225 | -0.35(-3.19%) |
Dec 10, 2008 | 10.57 | 10.91 | 10.47 | 10.85 | 16,892 | +0.35(+3.37%) |
Dec 09, 2008 | 10.61 | 10.82 | 10.23 | 10.50 | 20,244 | -0.17(-1.55%) |
Dec 08, 2008 | 10.86 | 11.02 | 9.871 | 10.66 | 59,295 | +0.20(+1.88%) |
Dec 05, 2008 | 10.17 | 10.54 | 9.647 | 10.47 | 21,476 | +0.44(+4.40%) |
Dec 04, 2008 | 10.52 | 10.82 | 9.970 | 10.02 | 34,367 | -0.26(-2.53%) |
Dec 03, 2008 | 10.10 | 10.46 | 9.576 | 10.28 | 101,019 | +0.28(+2.75%) |
Dec 02, 2008 | 9.946 | 10.23 | 9.073 | 10.01 | 109,701 | +0.27(+2.75%) |