Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.87 | 11.20 | 10.87 | 11.02 | 75,697 | +0.03(+0.28%) |
Feb 26, 2009 | 11.06 | 11.16 | 10.93 | 10.99 | 107,102 | +0.19(+1.77%) |
Feb 25, 2009 | 10.56 | 10.96 | 10.56 | 10.80 | 195,047 | +0.07(+0.64%) |
Feb 24, 2009 | 10.79 | 10.84 | 10.32 | 10.73 | 973,929 | -0.15(-1.34%) |
Feb 23, 2009 | 11.09 | 11.09 | 10.26 | 10.87 | 324,714 | -0.89(-7.54%) |
Feb 20, 2009 | 11.58 | 11.76 | 11.47 | 11.76 | 166,661 | +0.01(+0.06%) |
Feb 19, 2009 | 11.91 | 11.94 | 11.74 | 11.75 | 96,583 | +0.13(+1.12%) |
Feb 18, 2009 | 11.71 | 11.79 | 11.56 | 11.62 | 93,243 | +0.18(+1.60%) |
Feb 17, 2009 | 11.70 | 11.76 | 11.42 | 11.44 | 263,663 | -0.31(-2.67%) |
Feb 13, 2009 | 11.70 | 11.80 | 11.62 | 11.75 | 81,944 | -0.02(-0.13%) |
Feb 12, 2009 | 11.63 | 11.84 | 11.61 | 11.77 | 148,711 | -0.32(-2.66%) |
Feb 11, 2009 | 12.20 | 12.20 | 12.03 | 12.09 | 114,511 | -0.15(-1.25%) |
Feb 10, 2009 | 12.46 | 12.52 | 12.14 | 12.24 | 82,075 | -0.41(-3.26%) |
Feb 09, 2009 | 12.98 | 12.98 | 12.45 | 12.65 | 201,190 | +0.11(+0.85%) |
Feb 06, 2009 | 12.39 | 12.55 | 12.27 | 12.55 | 219,545 | +0.23(+1.86%) |
Feb 05, 2009 | 12.11 | 12.42 | 12.11 | 12.32 | 139,309 | +0.03(+0.25%) |
Feb 04, 2009 | 12.13 | 12.39 | 12.10 | 12.29 | 202,293 | +0.31(+2.55%) |
Feb 03, 2009 | 11.70 | 12.09 | 11.70 | 11.98 | 171,225 | +0.28(+2.42%) |
Feb 02, 2009 | 11.64 | 11.84 | 11.62 | 11.70 | 268,018 | -0.11(-0.97%) |
Jan 30, 2009 | 11.63 | 11.87 | 11.52 | 11.81 | 484,149 | +0.19(+1.65%) |
Jan 29, 2009 | 11.81 | 11.93 | 11.62 | 11.62 | 129,319 | -0.44(-3.61%) |
Jan 28, 2009 | 11.85 | 12.07 | 11.81 | 12.06 | 315,092 | +0.40(+3.41%) |
Jan 27, 2009 | 11.59 | 11.84 | 11.47 | 11.66 | 134,284 | -0.20(-1.68%) |
Jan 26, 2009 | 11.51 | 11.89 | 11.51 | 11.86 | 158,432 | +0.30(+2.58%) |
Jan 23, 2009 | 11.61 | 11.97 | 11.36 | 11.56 | 270,823 | -0.06(-0.53%) |
Jan 22, 2009 | 11.83 | 11.83 | 11.52 | 11.62 | 118,324 | -0.46(-3.80%) |
Jan 21, 2009 | 11.98 | 12.09 | 11.81 | 12.08 | 257,802 | +0.08(+0.64%) |
Jan 20, 2009 | 12.13 | 12.26 | 11.97 | 12.00 | 249,616 | +0.00(+0.00%) |
Jan 16, 2009 | 11.85 | 12.07 | 11.81 | 12.00 | 370,178 | +0.40(+3.43%) |
Jan 15, 2009 | 11.72 | 11.87 | 11.51 | 11.61 | 222,455 | -0.25(-2.13%) |
Jan 14, 2009 | 11.62 | 11.90 | 11.59 | 11.86 | 217,331 | -0.21(-1.77%) |
Jan 13, 2009 | 12.00 | 12.23 | 11.90 | 12.07 | 236,446 | +0.12(+1.02%) |
Jan 12, 2009 | 12.21 | 12.21 | 11.84 | 11.95 | 156,444 | -0.13(-1.08%) |
Jan 09, 2009 | 12.06 | 12.08 | 11.89 | 12.08 | 33,995 | +0.02(+0.19%) |
Jan 08, 2009 | 12.04 | 12.10 | 11.85 | 12.06 | 187,894 | -0.06(-0.51%) |
Jan 07, 2009 | 12.21 | 12.23 | 12.08 | 12.12 | 324,128 | -0.09(-0.75%) |
Jan 06, 2009 | 12.42 | 12.42 | 12.08 | 12.21 | 265,615 | -0.24(-1.96%) |
Jan 05, 2009 | 12.39 | 12.52 | 12.29 | 12.46 | 96,672 | -0.31(-2.40%) |
Jan 02, 2009 | 12.61 | 12.76 | 12.52 | 12.76 | 60,412 | +0.15(+1.15%) |
Dec 31, 2008 | 12.21 | 12.71 | 12.20 | 12.62 | 271,508 | +0.30(+2.42%) |
Dec 30, 2008 | 12.23 | 12.39 | 12.10 | 12.32 | 179,337 | +0.44(+3.74%) |
Dec 29, 2008 | 11.81 | 11.98 | 11.71 | 11.87 | 203,068 | +0.28(+2.44%) |
Dec 26, 2008 | 11.69 | 11.72 | 11.58 | 11.59 | 175,773 | -0.05(-0.46%) |
Dec 24, 2008 | 11.81 | 11.81 | 11.38 | 11.64 | 91,958 | -0.27(-2.25%) |
Dec 23, 2008 | 12.10 | 12.24 | 11.84 | 11.91 | 200,344 | +0.15(+1.23%) |
Dec 22, 2008 | 12.23 | 12.23 | 11.45 | 11.77 | 667,569 | -0.41(-3.33%) |
Dec 19, 2008 | 12.44 | 12.45 | 12.01 | 12.17 | 167,319 | +0.02(+0.13%) |
Dec 18, 2008 | 12.50 | 12.50 | 12.10 | 12.16 | 312,638 | -0.34(-2.69%) |
Dec 17, 2008 | 12.27 | 12.76 | 12.27 | 12.49 | 164,508 | -0.02(-0.12%) |
Dec 16, 2008 | 12.01 | 12.53 | 12.01 | 12.51 | 243,138 | +0.83(+7.07%) |
Dec 15, 2008 | 11.74 | 11.81 | 11.62 | 11.68 | 352,428 | -0.61(-4.97%) |
Dec 12, 2008 | 12.24 | 12.38 | 12.00 | 12.29 | 122,367 | +0.01(+0.06%) |
Dec 11, 2008 | 12.38 | 12.44 | 12.14 | 12.29 | 216,000 | -0.25(-2.01%) |
Dec 10, 2008 | 12.78 | 12.78 | 12.39 | 12.54 | 694,375 | -0.32(-2.50%) |
Dec 09, 2008 | 12.91 | 13.18 | 12.74 | 12.86 | 433,509 | -0.38(-2.89%) |
Dec 08, 2008 | 13.29 | 13.53 | 13.03 | 13.24 | 479,893 | +0.53(+4.15%) |
Dec 05, 2008 | 12.59 | 12.79 | 12.17 | 12.72 | 410,311 | +0.18(+1.40%) |
Dec 04, 2008 | 12.29 | 12.85 | 12.17 | 12.54 | 424,509 | +0.08(+0.61%) |
Dec 03, 2008 | 12.27 | 12.50 | 11.94 | 12.46 | 462,399 | +0.34(+2.77%) |
Dec 02, 2008 | 11.99 | 12.27 | 11.83 | 12.13 | 390,918 | +0.54(+4.69%) |