Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.863 | 10.11 | 9.784 | 9.982 | 0 | +0.01(+0.07%) |
Feb 26, 2009 | 10.22 | 10.27 | 9.929 | 9.976 | 393,268 | -0.15(-1.44%) |
Feb 25, 2009 | 10.03 | 10.29 | 9.850 | 10.12 | 224,235 | -0.01(-0.07%) |
Feb 24, 2009 | 9.744 | 10.17 | 9.638 | 10.13 | 824,490 | +0.40(+4.08%) |
Feb 23, 2009 | 10.05 | 10.14 | 9.652 | 9.731 | 710,578 | -0.24(-2.39%) |
Feb 20, 2009 | 9.691 | 10.03 | 9.680 | 9.969 | 598,216 | +0.12(+1.21%) |
Feb 19, 2009 | 9.943 | 10.17 | 9.850 | 9.850 | 801,042 | +0.07(+0.74%) |
Feb 18, 2009 | 10.09 | 10.09 | 9.685 | 9.777 | 764,222 | -0.22(-2.25%) |
Feb 17, 2009 | 10.04 | 10.23 | 9.916 | 10.00 | 478,279 | -0.40(-3.81%) |
Feb 13, 2009 | 10.34 | 10.58 | 10.34 | 10.40 | 357,903 | +0.08(+0.77%) |
Feb 12, 2009 | 10.11 | 10.35 | 10.02 | 10.32 | 605,107 | +0.05(+0.51%) |
Feb 11, 2009 | 10.39 | 10.40 | 10.17 | 10.27 | 486,084 | -0.05(-0.45%) |
Feb 10, 2009 | 10.64 | 10.76 | 10.21 | 10.31 | 678,099 | -0.38(-3.52%) |
Feb 09, 2009 | 10.71 | 10.77 | 10.62 | 10.69 | 261,074 | +0.02(+0.19%) |
Feb 06, 2009 | 10.35 | 10.74 | 10.35 | 10.67 | 433,321 | +0.34(+3.26%) |
Feb 05, 2009 | 10.21 | 10.46 | 10.17 | 10.33 | 436,176 | +0.07(+0.71%) |
Feb 04, 2009 | 10.58 | 10.66 | 10.23 | 10.26 | 998,860 | -0.21(-1.96%) |
Feb 03, 2009 | 10.37 | 10.54 | 10.27 | 10.46 | 546,351 | +0.13(+1.21%) |
Feb 02, 2009 | 10.17 | 10.42 | 10.05 | 10.34 | 348,105 | +0.17(+1.69%) |
Jan 30, 2009 | 10.41 | 10.53 | 10.15 | 10.17 | 0 | -0.26(-2.53%) |
Jan 29, 2009 | 10.72 | 10.72 | 10.37 | 10.43 | 343,734 | -0.46(-4.19%) |
Jan 28, 2009 | 10.66 | 10.91 | 10.58 | 10.89 | 1,346,574 | +0.26(+2.43%) |
Jan 27, 2009 | 10.74 | 10.78 | 10.50 | 10.63 | 746,962 | -0.15(-1.35%) |
Jan 26, 2009 | 10.54 | 10.92 | 10.54 | 10.78 | 904,613 | +0.18(+1.68%) |
Jan 23, 2009 | 10.13 | 10.67 | 10.08 | 10.60 | 313,372 | +0.22(+2.10%) |
Jan 22, 2009 | 10.29 | 10.53 | 10.17 | 10.38 | 358,820 | -0.08(-0.76%) |
Jan 21, 2009 | 10.19 | 10.48 | 10.07 | 10.46 | 466,219 | +0.37(+3.67%) |
Jan 20, 2009 | 10.43 | 10.44 | 10.05 | 10.09 | 1,301,397 | -0.36(-3.42%) |
Jan 16, 2009 | 10.56 | 10.64 | 10.25 | 10.44 | 441,885 | +0.04(+0.38%) |
Jan 15, 2009 | 10.37 | 10.53 | 9.949 | 10.41 | 776,356 | -0.05(-0.51%) |
Jan 14, 2009 | 10.70 | 10.73 | 10.39 | 10.46 | 361,400 | -0.44(-4.00%) |
Jan 13, 2009 | 10.78 | 10.91 | 10.73 | 10.89 | 1,134,603 | +0.05(+0.43%) |
Jan 12, 2009 | 11.34 | 11.34 | 10.78 | 10.85 | 375,250 | -0.46(-4.09%) |
Jan 09, 2009 | 11.73 | 11.73 | 11.24 | 11.31 | 367,725 | -0.23(-2.00%) |
Jan 08, 2009 | 11.05 | 11.56 | 11.05 | 11.54 | 702,014 | +0.38(+3.37%) |
Jan 07, 2009 | 11.10 | 11.32 | 11.07 | 11.17 | 332,045 | -0.16(-1.40%) |
Jan 06, 2009 | 11.22 | 11.37 | 11.10 | 11.32 | 1,001,893 | +0.22(+1.96%) |
Jan 05, 2009 | 11.05 | 11.11 | 10.87 | 11.11 | 681,633 | -0.13(-1.18%) |
Jan 02, 2009 | 10.97 | 11.27 | 10.80 | 11.24 | 0 | +0.34(+3.16%) |
Jan 01, 2009 | 10.66 | 10.95 | 10.56 | 10.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.66 | 10.95 | 10.56 | 10.89 | 708,312 | +0.28(+2.68%) |
Dec 30, 2008 | 10.48 | 10.61 | 10.43 | 10.61 | 511,463 | +0.18(+1.71%) |
Dec 29, 2008 | 10.50 | 10.57 | 10.30 | 10.43 | 401,757 | -0.14(-1.31%) |
Dec 26, 2008 | 10.46 | 10.59 | 10.41 | 10.57 | 241,236 | +0.18(+1.72%) |
Dec 24, 2008 | 10.54 | 10.54 | 10.38 | 10.39 | 206,497 | -0.03(-0.32%) |
Dec 23, 2008 | 10.48 | 10.59 | 10.33 | 10.43 | 1,086,686 | +0.04(+0.42%) |
Dec 22, 2008 | 10.59 | 10.71 | 10.21 | 10.38 | 520,144 | -0.20(-1.91%) |
Dec 19, 2008 | 10.62 | 10.88 | 10.56 | 10.58 | 367,068 | +0.10(+0.93%) |
Dec 18, 2008 | 10.75 | 10.84 | 10.47 | 10.49 | 2,533,474 | -0.21(-2.01%) |
Dec 17, 2008 | 10.56 | 10.84 | 10.47 | 10.70 | 262,423 | +0.00(+0.00%) |
Dec 16, 2008 | 10.24 | 10.75 | 10.24 | 10.70 | 1,096,897 | +0.50(+4.92%) |
Dec 15, 2008 | 10.50 | 10.67 | 9.958 | 10.20 | 571,179 | -0.29(-2.74%) |
Dec 12, 2008 | 10.16 | 10.58 | 10.16 | 10.49 | 690,290 | +0.01(+0.12%) |
Dec 11, 2008 | 10.85 | 10.89 | 10.42 | 10.47 | 362,595 | -0.36(-3.33%) |
Dec 10, 2008 | 10.97 | 11.13 | 10.72 | 10.83 | 586,432 | -0.07(-0.66%) |
Dec 09, 2008 | 11.18 | 11.22 | 10.77 | 10.91 | 1,154,499 | -0.19(-1.73%) |
Dec 08, 2008 | 10.94 | 11.32 | 10.81 | 11.10 | 1,047,493 | +0.43(+4.03%) |
Dec 05, 2008 | 10.23 | 10.68 | 9.977 | 10.67 | 723,428 | +0.34(+3.28%) |
Dec 04, 2008 | 10.54 | 10.86 | 10.13 | 10.33 | 836,417 | -0.42(-3.88%) |
Dec 03, 2008 | 10.39 | 10.76 | 10.17 | 10.75 | 618,737 | +0.27(+2.55%) |
Dec 02, 2008 | 10.04 | 10.49 | 9.975 | 10.48 | 1,010,593 | +0.60(+6.03%) |