Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.23 | 11.23 | 9.981 | 9.981 | 385,517 | -1.37(-12.05%) |
Feb 26, 2009 | 11.85 | 12.25 | 11.02 | 11.35 | 226,380 | -1.05(-8.50%) |
Feb 25, 2009 | 12.86 | 13.34 | 12.22 | 12.40 | 128,183 | -0.54(-4.20%) |
Feb 24, 2009 | 12.74 | 13.02 | 12.52 | 12.95 | 143,457 | +0.38(+3.05%) |
Feb 23, 2009 | 12.91 | 13.02 | 12.45 | 12.56 | 135,390 | -0.17(-1.35%) |
Feb 20, 2009 | 13.11 | 13.11 | 12.55 | 12.74 | 277,562 | -0.58(-4.32%) |
Feb 19, 2009 | 13.94 | 14.19 | 13.29 | 13.31 | 112,475 | -0.43(-3.12%) |
Feb 18, 2009 | 13.94 | 14.16 | 13.73 | 13.74 | 61,127 | -0.07(-0.51%) |
Feb 17, 2009 | 13.86 | 14.24 | 13.60 | 13.81 | 138,269 | -0.73(-5.01%) |
Feb 13, 2009 | 14.80 | 14.85 | 14.10 | 14.54 | 71,999 | -0.26(-1.77%) |
Feb 12, 2009 | 14.24 | 14.92 | 14.02 | 14.80 | 93,211 | +0.32(+2.21%) |
Feb 11, 2009 | 14.59 | 14.89 | 14.22 | 14.48 | 67,338 | -0.06(-0.44%) |
Feb 10, 2009 | 15.14 | 15.37 | 14.34 | 14.54 | 122,685 | -0.72(-4.73%) |
Feb 09, 2009 | 15.25 | 15.35 | 14.98 | 15.27 | 69,971 | -0.10(-0.67%) |
Feb 06, 2009 | 14.76 | 15.37 | 14.76 | 15.37 | 116,361 | +0.54(+3.66%) |
Feb 05, 2009 | 14.35 | 15.20 | 14.24 | 14.82 | 98,112 | +0.48(+3.34%) |
Feb 04, 2009 | 14.72 | 15.14 | 13.92 | 14.35 | 97,855 | -0.40(-2.73%) |
Feb 03, 2009 | 14.74 | 15.07 | 14.45 | 14.75 | 150,612 | +0.12(+0.83%) |
Feb 02, 2009 | 13.21 | 14.71 | 13.21 | 14.63 | 122,657 | +1.23(+9.16%) |
Jan 30, 2009 | 14.01 | 14.08 | 13.39 | 13.40 | 63,343 | -0.40(-2.92%) |
Jan 29, 2009 | 14.31 | 14.66 | 13.64 | 13.80 | 51,357 | -0.66(-4.55%) |
Jan 28, 2009 | 13.97 | 14.60 | 13.85 | 14.46 | 60,653 | +0.71(+5.16%) |
Jan 27, 2009 | 13.38 | 13.99 | 13.35 | 13.75 | 53,068 | +0.47(+3.51%) |
Jan 26, 2009 | 13.28 | 13.64 | 12.86 | 13.28 | 127,175 | +0.07(+0.53%) |
Jan 23, 2009 | 13.16 | 13.81 | 12.65 | 13.21 | 129,782 | -0.24(-1.80%) |
Jan 22, 2009 | 13.67 | 14.23 | 13.16 | 13.46 | 75,348 | -0.59(-4.23%) |
Jan 21, 2009 | 13.18 | 14.16 | 12.92 | 14.05 | 102,926 | +1.02(+7.85%) |
Jan 20, 2009 | 13.74 | 13.78 | 12.99 | 13.03 | 130,624 | -0.97(-6.94%) |
Jan 16, 2009 | 14.36 | 14.58 | 13.40 | 14.00 | 179,880 | -0.20(-1.40%) |
Jan 15, 2009 | 13.08 | 14.29 | 12.88 | 14.20 | 167,310 | +1.11(+8.50%) |
Jan 14, 2009 | 13.64 | 13.78 | 13.09 | 13.09 | 109,838 | -0.77(-5.58%) |
Jan 13, 2009 | 13.83 | 14.05 | 13.56 | 13.86 | 87,782 | +0.15(+1.12%) |
Jan 12, 2009 | 13.88 | 14.39 | 13.71 | 13.71 | 163,820 | -0.19(-1.37%) |
Jan 09, 2009 | 15.13 | 15.13 | 13.86 | 13.90 | 192,177 | -1.28(-8.43%) |
Jan 08, 2009 | 14.31 | 15.19 | 14.16 | 15.18 | 206,870 | +0.76(+5.27%) |
Jan 07, 2009 | 14.65 | 14.68 | 13.95 | 14.42 | 201,084 | -0.44(-2.98%) |
Jan 06, 2009 | 14.19 | 15.16 | 13.92 | 14.86 | 179,055 | +0.75(+5.34%) |
Jan 05, 2009 | 13.76 | 14.25 | 13.34 | 14.11 | 222,825 | +0.41(+2.96%) |
Jan 02, 2009 | 13.56 | 13.82 | 13.17 | 13.70 | 151,549 | +0.18(+1.31%) |
Dec 31, 2008 | 12.79 | 13.65 | 12.52 | 13.52 | 0 | +0.80(+6.32%) |
Dec 30, 2008 | 11.60 | 12.78 | 11.60 | 12.72 | 203,191 | +0.62(+5.13%) |
Dec 29, 2008 | 12.62 | 12.62 | 11.94 | 12.10 | 224,894 | -0.53(-4.21%) |
Dec 26, 2008 | 12.56 | 12.64 | 12.28 | 12.63 | 44,502 | +0.34(+2.73%) |
Dec 24, 2008 | 12.20 | 12.40 | 12.04 | 12.29 | 25,396 | +0.11(+0.88%) |
Dec 23, 2008 | 12.53 | 12.80 | 12.07 | 12.19 | 126,468 | -0.25(-1.99%) |
Dec 22, 2008 | 12.86 | 12.88 | 11.88 | 12.43 | 148,405 | -0.39(-3.06%) |
Dec 19, 2008 | 13.01 | 13.29 | 12.22 | 12.83 | 270,570 | +0.30(+2.38%) |
Dec 18, 2008 | 13.12 | 13.23 | 12.19 | 12.53 | 170,407 | -0.45(-3.46%) |
Dec 17, 2008 | 12.88 | 13.17 | 12.70 | 12.98 | 127,716 | -0.09(-0.73%) |
Dec 16, 2008 | 12.64 | 13.22 | 12.04 | 13.07 | 170,415 | +0.71(+5.74%) |
Dec 15, 2008 | 12.88 | 12.88 | 11.99 | 12.36 | 120,043 | -0.38(-2.98%) |
Dec 12, 2008 | 11.97 | 12.89 | 11.45 | 12.74 | 224,407 | +0.58(+4.73%) |
Dec 11, 2008 | 12.93 | 13.19 | 12.01 | 12.17 | 178,490 | -0.96(-7.33%) |
Dec 10, 2008 | 12.71 | 13.57 | 12.19 | 13.13 | 211,984 | +0.54(+4.33%) |
Dec 09, 2008 | 12.72 | 13.98 | 12.43 | 12.59 | 241,742 | -0.25(-1.92%) |
Dec 08, 2008 | 12.48 | 13.02 | 12.26 | 12.83 | 300,896 | +0.63(+5.19%) |
Dec 05, 2008 | 11.54 | 12.24 | 11.16 | 12.20 | 378,707 | +0.42(+3.60%) |
Dec 04, 2008 | 11.52 | 12.52 | 11.34 | 11.78 | 303,490 | +0.09(+0.81%) |
Dec 03, 2008 | 10.65 | 11.79 | 10.13 | 11.68 | 309,794 | +0.72(+6.59%) |
Dec 02, 2008 | 9.958 | 11.00 | 9.832 | 10.96 | 278,823 | +1.25(+12.92%) |