Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.87 | 11.31 | 10.87 | 10.90 | 0 | -0.06(-0.52%) |
Feb 26, 2009 | 11.03 | 11.09 | 10.90 | 10.95 | 21,187 | -0.05(-0.46%) |
Feb 25, 2009 | 10.95 | 11.32 | 10.91 | 11.00 | 27,027 | -0.06(-0.51%) |
Feb 24, 2009 | 10.86 | 11.26 | 10.59 | 11.06 | 60,621 | +0.14(+1.30%) |
Feb 23, 2009 | 11.30 | 11.35 | 10.81 | 10.92 | 64,597 | -0.26(-2.33%) |
Feb 20, 2009 | 11.29 | 11.50 | 11.03 | 11.18 | 0 | -0.20(-1.74%) |
Feb 19, 2009 | 11.41 | 11.45 | 11.10 | 11.38 | 69,291 | +0.05(+0.45%) |
Feb 18, 2009 | 11.60 | 11.60 | 11.33 | 11.33 | 65,362 | -0.27(-2.34%) |
Feb 17, 2009 | 11.60 | 11.60 | 11.50 | 11.60 | 39,764 | -0.15(-1.25%) |
Feb 13, 2009 | 11.60 | 11.75 | 11.53 | 11.75 | 13,602 | +0.16(+1.37%) |
Feb 12, 2009 | 11.60 | 11.60 | 11.52 | 11.59 | 36,351 | -0.12(-1.06%) |
Feb 11, 2009 | 11.64 | 11.71 | 11.52 | 11.71 | 56,514 | +0.12(+1.02%) |
Feb 10, 2009 | 11.59 | 11.60 | 11.46 | 11.59 | 64,954 | +0.05(+0.39%) |
Feb 09, 2009 | 11.59 | 11.59 | 11.39 | 11.55 | 45,872 | +0.06(+0.49%) |
Feb 06, 2009 | 11.46 | 11.49 | 11.33 | 11.49 | 0 | +0.09(+0.75%) |
Feb 05, 2009 | 11.42 | 11.43 | 11.33 | 11.41 | 17,617 | -0.00(-0.00%) |
Feb 04, 2009 | 11.55 | 11.55 | 11.41 | 11.41 | 42,343 | -0.10(-0.88%) |
Feb 03, 2009 | 11.47 | 11.54 | 11.20 | 11.51 | 55,291 | +0.05(+0.44%) |
Feb 02, 2009 | 11.32 | 11.47 | 11.32 | 11.46 | 17,477 | +0.02(+0.15%) |
Jan 30, 2009 | 11.35 | 11.44 | 11.35 | 11.44 | 0 | +0.06(+0.55%) |
Jan 29, 2009 | 11.28 | 11.41 | 11.13 | 11.38 | 31,567 | +0.05(+0.40%) |
Jan 28, 2009 | 11.58 | 11.58 | 11.32 | 11.33 | 34,976 | -0.15(-1.28%) |
Jan 27, 2009 | 11.55 | 11.55 | 11.32 | 11.48 | 55,086 | -0.12(-1.07%) |
Jan 26, 2009 | 11.49 | 11.60 | 11.44 | 11.60 | 38,333 | +0.20(+1.74%) |
Jan 23, 2009 | 11.28 | 11.49 | 11.28 | 11.41 | 0 | +0.07(+0.60%) |
Jan 22, 2009 | 11.41 | 11.55 | 11.33 | 11.34 | 23,936 | -0.25(-2.15%) |
Jan 21, 2009 | 11.38 | 11.59 | 11.12 | 11.59 | 38,591 | +0.26(+2.30%) |
Jan 20, 2009 | 11.38 | 11.46 | 11.31 | 11.33 | 23,229 | -0.16(-1.43%) |
Jan 16, 2009 | 11.60 | 11.60 | 11.21 | 11.49 | 0 | -0.11(-0.98%) |
Jan 15, 2009 | 11.40 | 11.60 | 11.27 | 11.60 | 52,975 | +0.21(+1.84%) |
Jan 14, 2009 | 11.36 | 11.43 | 11.29 | 11.40 | 39,333 | +0.01(+0.10%) |
Jan 13, 2009 | 11.56 | 11.56 | 11.24 | 11.38 | 30,202 | +0.15(+1.31%) |
Jan 12, 2009 | 11.32 | 11.32 | 11.19 | 11.24 | 28,626 | +0.05(+0.46%) |
Jan 09, 2009 | 11.38 | 11.38 | 11.19 | 11.19 | 29,138 | -0.29(-2.56%) |
Jan 08, 2009 | 11.25 | 11.48 | 11.24 | 11.48 | 59,817 | +0.23(+2.01%) |
Jan 07, 2009 | 11.36 | 11.37 | 11.21 | 11.25 | 43,592 | -0.11(-1.00%) |
Jan 06, 2009 | 11.51 | 11.63 | 11.35 | 11.37 | 27,077 | -0.07(-0.64%) |
Jan 05, 2009 | 11.74 | 11.74 | 11.35 | 11.44 | 57,374 | -0.31(-2.60%) |
Jan 02, 2009 | 11.57 | 11.75 | 11.35 | 11.75 | 0 | +0.06(+0.48%) |
Jan 01, 2009 | 11.39 | 11.69 | 11.35 | 11.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.39 | 11.69 | 11.35 | 11.69 | 52,200 | +0.26(+2.28%) |
Dec 30, 2008 | 11.32 | 11.51 | 11.32 | 11.43 | 99,454 | +0.11(+0.95%) |
Dec 29, 2008 | 11.28 | 11.38 | 11.17 | 11.32 | 49,338 | +0.06(+0.50%) |
Dec 26, 2008 | 11.32 | 11.37 | 11.16 | 11.27 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 11.32 | 11.32 | 11.05 | 11.27 | 47,225 | -0.06(-0.50%) |
Dec 23, 2008 | 11.18 | 11.32 | 11.04 | 11.32 | 61,264 | +0.14(+1.27%) |
Dec 22, 2008 | 11.12 | 11.31 | 11.04 | 11.18 | 72,819 | -0.14(-1.25%) |
Dec 19, 2008 | 11.17 | 11.32 | 11.04 | 11.32 | 45,901 | +0.20(+1.78%) |
Dec 18, 2008 | 11.15 | 11.18 | 11.01 | 11.12 | 69,602 | -0.01(-0.05%) |
Dec 17, 2008 | 11.25 | 11.34 | 11.11 | 11.13 | 45,496 | -0.09(-0.81%) |
Dec 16, 2008 | 10.76 | 11.38 | 10.05 | 11.22 | 350,488 | -0.02(-0.20%) |
Dec 15, 2008 | 11.37 | 11.38 | 11.18 | 11.24 | 132,974 | -0.08(-0.70%) |
Dec 12, 2008 | 10.90 | 11.44 | 10.89 | 11.32 | 0 | +0.28(+2.56%) |
Dec 11, 2008 | 11.25 | 11.28 | 11.04 | 11.04 | 2,055,820 | -0.48(-4.18%) |
Dec 10, 2008 | 11.57 | 11.60 | 11.24 | 11.52 | 490,211 | -0.05(-0.39%) |
Dec 09, 2008 | 11.49 | 11.76 | 11.32 | 11.57 | 136,639 | -0.14(-1.21%) |
Dec 08, 2008 | 11.89 | 12.45 | 11.55 | 11.71 | 76,601 | -0.06(-0.55%) |
Dec 05, 2008 | 11.79 | 11.89 | 11.60 | 11.77 | 0 | -0.14(-1.17%) |
Dec 04, 2008 | 13.02 | 13.02 | 11.66 | 11.91 | 118,179 | -1.14(-8.76%) |
Dec 03, 2008 | 13.05 | 13.33 | 12.82 | 13.05 | 7,154 | -0.16(-1.24%) |
Dec 02, 2008 | 13.47 | 13.47 | 13.09 | 13.22 | 5,857 | +0.03(+0.21%) |