Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 9.671 | 9.875 | 9.432 | 9.583 | 0 | -0.25(-2.52%) |
Feb 26, 2009 | 10.22 | 10.33 | 9.760 | 9.830 | 56,493 | -0.24(-2.37%) |
Feb 25, 2009 | 10.58 | 10.58 | 9.830 | 10.07 | 85,200 | -0.63(-5.87%) |
Feb 24, 2009 | 10.50 | 10.81 | 10.40 | 10.70 | 115,658 | +0.36(+3.51%) |
Feb 23, 2009 | 11.75 | 11.75 | 10.23 | 10.33 | 160,134 | -1.36(-11.65%) |
Feb 20, 2009 | 11.92 | 12.16 | 11.56 | 11.70 | 49,839 | -0.55(-4.48%) |
Feb 19, 2009 | 12.93 | 13.17 | 12.19 | 12.25 | 36,548 | -0.58(-4.55%) |
Feb 18, 2009 | 12.93 | 13.50 | 12.57 | 12.83 | 65,767 | -0.01(-0.07%) |
Feb 17, 2009 | 13.47 | 13.47 | 12.83 | 12.84 | 67,847 | -1.05(-7.58%) |
Feb 13, 2009 | 14.42 | 14.66 | 13.84 | 13.89 | 35,237 | -0.48(-3.33%) |
Feb 12, 2009 | 14.06 | 14.47 | 13.71 | 14.37 | 37,507 | +0.19(+1.31%) |
Feb 11, 2009 | 14.64 | 14.97 | 14.12 | 14.18 | 65,110 | -0.38(-2.61%) |
Feb 10, 2009 | 14.45 | 14.93 | 14.20 | 14.56 | 110,323 | +0.08(+0.55%) |
Feb 09, 2009 | 14.71 | 14.85 | 14.17 | 14.48 | 47,618 | -0.35(-2.33%) |
Feb 06, 2009 | 13.53 | 15.31 | 13.33 | 14.83 | 91,991 | +1.28(+9.47%) |
Feb 05, 2009 | 12.99 | 14.02 | 12.93 | 13.55 | 70,683 | +0.42(+3.17%) |
Feb 04, 2009 | 13.00 | 13.78 | 12.85 | 13.13 | 107,127 | +0.10(+0.75%) |
Feb 03, 2009 | 13.46 | 13.58 | 12.98 | 13.03 | 101,680 | -0.37(-2.77%) |
Feb 02, 2009 | 13.49 | 13.59 | 13.10 | 13.41 | 95,549 | -0.18(-1.30%) |
Jan 30, 2009 | 13.59 | 14.20 | 13.38 | 13.58 | 0 | +0.17(+1.25%) |
Jan 29, 2009 | 14.33 | 14.55 | 13.41 | 13.41 | 52,768 | -1.05(-7.28%) |
Jan 28, 2009 | 14.31 | 14.63 | 14.29 | 14.47 | 52,989 | +0.39(+2.77%) |
Jan 27, 2009 | 13.70 | 14.33 | 13.56 | 14.08 | 37,845 | +0.39(+2.84%) |
Jan 26, 2009 | 13.76 | 14.16 | 13.36 | 13.69 | 76,455 | -0.05(-0.39%) |
Jan 23, 2009 | 13.48 | 14.22 | 13.48 | 13.74 | 48,531 | -0.11(-0.77%) |
Jan 22, 2009 | 14.34 | 14.45 | 13.77 | 13.85 | 40,496 | -0.80(-5.44%) |
Jan 21, 2009 | 13.79 | 14.74 | 13.72 | 14.64 | 87,172 | +0.97(+7.12%) |
Jan 20, 2009 | 14.90 | 15.02 | 13.67 | 13.67 | 57,178 | -1.38(-9.17%) |
Jan 16, 2009 | 15.18 | 15.40 | 14.17 | 15.05 | 0 | +0.04(+0.29%) |
Jan 15, 2009 | 14.69 | 15.01 | 13.76 | 15.01 | 78,171 | +0.31(+2.11%) |
Jan 14, 2009 | 15.81 | 15.82 | 14.66 | 14.70 | 72,479 | -1.36(-8.48%) |
Jan 13, 2009 | 15.69 | 16.21 | 15.69 | 16.06 | 56,968 | +0.33(+2.08%) |
Jan 12, 2009 | 15.93 | 16.32 | 15.48 | 15.73 | 73,627 | -0.13(-0.84%) |
Jan 09, 2009 | 16.79 | 17.02 | 15.84 | 15.87 | 35,159 | -0.98(-5.83%) |
Jan 08, 2009 | 16.96 | 17.48 | 16.73 | 16.85 | 37,245 | -0.02(-0.10%) |
Jan 07, 2009 | 17.25 | 17.61 | 16.77 | 16.86 | 75,492 | -0.55(-3.15%) |
Jan 06, 2009 | 17.11 | 17.66 | 17.02 | 17.41 | 83,252 | +0.49(+2.87%) |
Jan 05, 2009 | 17.43 | 17.69 | 16.58 | 16.93 | 110,693 | -0.47(-2.70%) |
Jan 02, 2009 | 17.48 | 18.42 | 17.16 | 17.40 | 0 | -0.16(-0.91%) |
Jan 01, 2009 | 17.09 | 18.16 | 17.09 | 17.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.09 | 18.16 | 17.09 | 17.55 | 119,763 | +0.56(+3.28%) |
Dec 30, 2008 | 16.57 | 17.12 | 16.45 | 17.00 | 108,771 | +0.58(+3.56%) |
Dec 29, 2008 | 15.93 | 16.47 | 15.86 | 16.41 | 144,042 | +0.49(+3.06%) |
Dec 26, 2008 | 16.17 | 16.40 | 15.84 | 15.93 | 63,372 | +0.08(+0.50%) |
Dec 24, 2008 | 16.29 | 16.29 | 15.85 | 15.85 | 56,611 | -0.20(-1.27%) |
Dec 23, 2008 | 16.38 | 16.79 | 15.88 | 16.05 | 71,396 | -0.15(-0.93%) |
Dec 22, 2008 | 15.76 | 16.21 | 15.50 | 16.20 | 84,728 | +0.35(+2.18%) |
Dec 19, 2008 | 17.21 | 17.84 | 15.82 | 15.86 | 199,241 | -1.11(-6.52%) |
Dec 18, 2008 | 17.40 | 17.61 | 16.53 | 16.96 | 56,312 | -0.43(-2.49%) |
Dec 17, 2008 | 16.39 | 17.51 | 16.17 | 17.40 | 77,182 | +0.76(+4.57%) |
Dec 16, 2008 | 16.35 | 16.88 | 16.10 | 16.63 | 126,129 | +0.61(+3.81%) |
Dec 15, 2008 | 16.79 | 17.09 | 15.84 | 16.02 | 59,129 | -0.70(-4.18%) |
Dec 12, 2008 | 15.72 | 16.75 | 15.56 | 16.72 | 92,684 | +0.62(+3.85%) |
Dec 11, 2008 | 17.19 | 17.68 | 15.93 | 16.10 | 114,620 | -1.29(-7.43%) |
Dec 10, 2008 | 17.40 | 17.94 | 17.09 | 17.40 | 89,996 | +0.18(+1.03%) |
Dec 09, 2008 | 17.55 | 17.71 | 16.74 | 17.22 | 123,481 | -0.52(-2.94%) |
Dec 08, 2008 | 18.22 | 18.22 | 17.36 | 17.74 | 153,710 | -0.07(-0.40%) |
Dec 05, 2008 | 16.99 | 18.09 | 16.23 | 17.81 | 179,093 | +0.44(+2.55%) |
Dec 04, 2008 | 17.44 | 17.82 | 16.88 | 17.37 | 123,168 | -0.30(-1.70%) |
Dec 03, 2008 | 17.52 | 17.90 | 17.33 | 17.67 | 177,388 | -0.13(-0.75%) |
Dec 02, 2008 | 18.37 | 18.37 | 17.29 | 17.80 | 214,969 | -0.18(-0.98%) |