Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.976 | 9.256 | 8.872 | 8.912 | 486,718 | -0.25(-2.71%) |
Feb 26, 2009 | 8.992 | 9.384 | 8.904 | 9.160 | 474,531 | +0.18(+1.96%) |
Feb 25, 2009 | 9.456 | 9.560 | 8.792 | 8.984 | 665,902 | -0.55(-5.79%) |
Feb 24, 2009 | 9.400 | 9.728 | 9.360 | 9.536 | 376,033 | +0.18(+1.88%) |
Feb 23, 2009 | 9.696 | 9.800 | 9.144 | 9.360 | 775,627 | -0.23(-2.42%) |
Feb 20, 2009 | 9.984 | 10.06 | 9.408 | 9.592 | 732,522 | -0.46(-4.61%) |
Feb 19, 2009 | 10.35 | 10.50 | 10.01 | 10.06 | 645,551 | -0.13(-1.26%) |
Feb 18, 2009 | 10.73 | 10.73 | 10.18 | 10.18 | 350,435 | -0.41(-3.85%) |
Feb 17, 2009 | 10.94 | 10.99 | 10.58 | 10.59 | 203,155 | -0.55(-4.95%) |
Feb 13, 2009 | 10.87 | 11.22 | 10.49 | 11.14 | 364,000 | +0.31(+2.88%) |
Feb 12, 2009 | 10.47 | 11.10 | 10.40 | 10.83 | 468,060 | -0.17(-1.53%) |
Feb 11, 2009 | 11.06 | 11.14 | 10.78 | 11.00 | 319,410 | +0.03(+0.29%) |
Feb 10, 2009 | 11.24 | 11.53 | 10.76 | 10.97 | 371,300 | -0.35(-3.11%) |
Feb 09, 2009 | 12.03 | 12.23 | 11.06 | 11.32 | 548,180 | -0.74(-6.17%) |
Feb 06, 2009 | 12.31 | 12.77 | 11.99 | 12.06 | 524,158 | -1.35(-10.08%) |
Feb 05, 2009 | 13.11 | 13.73 | 13.08 | 13.42 | 221,480 | +0.21(+1.57%) |
Feb 04, 2009 | 12.90 | 13.43 | 12.90 | 13.21 | 204,690 | +0.26(+2.04%) |
Feb 03, 2009 | 12.86 | 13.20 | 12.63 | 12.94 | 262,700 | +0.22(+1.70%) |
Feb 02, 2009 | 12.22 | 12.98 | 12.22 | 12.73 | 244,612 | +0.42(+3.38%) |
Jan 30, 2009 | 12.59 | 12.73 | 12.29 | 12.31 | 128,643 | -0.14(-1.16%) |
Jan 29, 2009 | 13.06 | 13.14 | 12.41 | 12.46 | 160,567 | -0.70(-5.35%) |
Jan 28, 2009 | 12.97 | 13.49 | 12.89 | 13.16 | 176,808 | +0.34(+2.68%) |
Jan 27, 2009 | 12.94 | 13.06 | 12.67 | 12.82 | 194,655 | -0.13(-0.99%) |
Jan 26, 2009 | 12.70 | 13.21 | 12.51 | 12.94 | 110,427 | +0.20(+1.57%) |
Jan 23, 2009 | 12.81 | 13.39 | 12.48 | 12.74 | 222,343 | -0.41(-3.10%) |
Jan 22, 2009 | 13.06 | 13.40 | 12.95 | 13.15 | 278,593 | -0.14(-1.08%) |
Jan 21, 2009 | 12.62 | 13.42 | 12.43 | 13.30 | 295,278 | +0.74(+5.86%) |
Jan 20, 2009 | 12.91 | 12.95 | 12.23 | 12.56 | 273,703 | -0.48(-3.68%) |
Jan 16, 2009 | 13.27 | 13.49 | 12.89 | 13.04 | 199,012 | -0.14(-1.09%) |
Jan 15, 2009 | 13.00 | 13.27 | 12.63 | 13.18 | 229,760 | +0.14(+1.10%) |
Jan 14, 2009 | 13.10 | 13.36 | 12.84 | 13.04 | 268,985 | -0.24(-1.81%) |
Jan 13, 2009 | 13.03 | 13.50 | 12.97 | 13.28 | 205,626 | +0.26(+1.97%) |
Jan 12, 2009 | 12.98 | 13.15 | 12.85 | 13.02 | 287,200 | +0.06(+0.49%) |
Jan 09, 2009 | 13.38 | 13.50 | 12.94 | 12.96 | 250,812 | -0.37(-2.76%) |
Jan 08, 2009 | 13.32 | 13.48 | 13.10 | 13.33 | 134,786 | +0.13(+0.97%) |
Jan 07, 2009 | 13.14 | 13.27 | 12.97 | 13.20 | 193,133 | -0.10(-0.72%) |
Jan 06, 2009 | 13.74 | 13.86 | 12.98 | 13.30 | 376,126 | -0.33(-2.41%) |
Jan 05, 2009 | 14.24 | 14.34 | 13.50 | 13.62 | 505,795 | -0.61(-4.27%) |
Jan 02, 2009 | 14.35 | 14.40 | 14.18 | 14.23 | 223,595 | -0.11(-0.78%) |
Dec 31, 2008 | 13.88 | 14.46 | 13.66 | 14.34 | 346,442 | +0.46(+3.34%) |
Dec 30, 2008 | 13.86 | 14.02 | 13.48 | 13.88 | 269,033 | +0.19(+1.40%) |
Dec 29, 2008 | 13.72 | 13.84 | 13.57 | 13.69 | 214,546 | -0.07(-0.52%) |
Dec 26, 2008 | 13.66 | 14.18 | 13.29 | 13.76 | 204,538 | +0.21(+1.53%) |
Dec 24, 2008 | 13.57 | 13.64 | 13.36 | 13.55 | 79,177 | -0.01(-0.06%) |
Dec 23, 2008 | 13.53 | 13.70 | 13.30 | 13.56 | 335,990 | +0.04(+0.30%) |
Dec 22, 2008 | 13.04 | 13.52 | 12.82 | 13.52 | 486,063 | +0.48(+3.68%) |
Dec 19, 2008 | 13.46 | 13.46 | 12.33 | 13.04 | 756,710 | +0.02(+0.18%) |
Dec 18, 2008 | 13.82 | 13.82 | 12.82 | 13.02 | 295,555 | -0.71(-5.19%) |
Dec 17, 2008 | 14.16 | 14.38 | 13.63 | 13.73 | 196,585 | -0.51(-3.60%) |
Dec 16, 2008 | 13.78 | 14.50 | 13.34 | 14.24 | 450,192 | +0.71(+5.26%) |
Dec 15, 2008 | 13.77 | 14.18 | 13.30 | 13.53 | 486,633 | -0.23(-1.69%) |
Dec 12, 2008 | 12.96 | 14.38 | 12.54 | 13.76 | 785,465 | +0.64(+4.88%) |
Dec 11, 2008 | 12.42 | 13.26 | 12.31 | 13.12 | 489,072 | +0.54(+4.33%) |
Dec 10, 2008 | 11.94 | 12.64 | 11.53 | 12.58 | 282,082 | +0.77(+6.50%) |
Dec 09, 2008 | 12.06 | 12.14 | 11.66 | 11.81 | 325,982 | -0.32(-2.64%) |
Dec 08, 2008 | 12.50 | 12.78 | 11.90 | 12.13 | 313,825 | -0.10(-0.85%) |
Dec 05, 2008 | 11.10 | 12.24 | 10.98 | 12.23 | 192,463 | +0.96(+8.52%) |
Dec 04, 2008 | 11.27 | 11.74 | 11.08 | 11.27 | 230,578 | -0.09(-0.77%) |
Dec 03, 2008 | 11.12 | 11.49 | 10.40 | 11.36 | 212,907 | +0.50(+4.64%) |
Dec 02, 2008 | 10.38 | 10.88 | 10.15 | 10.86 | 594,446 | +0.68(+6.68%) |