Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.87 | 12.87 | 12.01 | 12.49 | 0 | -0.35(-2.75%) |
Feb 26, 2009 | 13.57 | 13.63 | 12.62 | 12.84 | 701,179 | -0.73(-5.40%) |
Feb 25, 2009 | 14.04 | 14.04 | 13.30 | 13.57 | 574,563 | -0.51(-3.60%) |
Feb 24, 2009 | 13.42 | 14.15 | 13.25 | 14.08 | 371,466 | +0.76(+5.71%) |
Feb 23, 2009 | 14.48 | 14.48 | 13.05 | 13.32 | 504,106 | -1.15(-7.93%) |
Feb 20, 2009 | 14.24 | 14.63 | 13.96 | 14.47 | 425,305 | +0.02(+0.14%) |
Feb 19, 2009 | 14.65 | 14.85 | 14.31 | 14.45 | 493,383 | -0.03(-0.23%) |
Feb 18, 2009 | 14.46 | 15.16 | 14.10 | 14.48 | 803,434 | +0.15(+1.07%) |
Feb 17, 2009 | 14.04 | 14.44 | 13.88 | 14.33 | 357,796 | -0.15(-1.06%) |
Feb 13, 2009 | 14.07 | 14.65 | 14.07 | 14.48 | 607,048 | +0.45(+3.18%) |
Feb 12, 2009 | 12.62 | 14.13 | 12.62 | 14.03 | 793,573 | +1.23(+9.64%) |
Feb 11, 2009 | 12.64 | 12.81 | 12.39 | 12.80 | 385,540 | +0.25(+1.97%) |
Feb 10, 2009 | 12.89 | 12.93 | 12.18 | 12.55 | 874,210 | -0.36(-2.79%) |
Feb 09, 2009 | 13.16 | 13.42 | 12.83 | 12.91 | 204,036 | -0.38(-2.86%) |
Feb 06, 2009 | 12.60 | 13.40 | 12.54 | 13.29 | 858,711 | +0.72(+5.73%) |
Feb 05, 2009 | 12.22 | 12.79 | 12.22 | 12.57 | 187,089 | +0.27(+2.22%) |
Feb 04, 2009 | 12.45 | 12.72 | 12.16 | 12.30 | 245,913 | -0.15(-1.23%) |
Feb 03, 2009 | 12.21 | 12.63 | 12.01 | 12.45 | 327,279 | +0.28(+2.30%) |
Feb 02, 2009 | 11.65 | 12.30 | 11.49 | 12.17 | 426,922 | +0.48(+4.10%) |
Jan 30, 2009 | 12.12 | 12.14 | 11.51 | 11.69 | 0 | -0.31(-2.61%) |
Jan 29, 2009 | 12.76 | 12.76 | 11.93 | 12.01 | 358,486 | -0.89(-6.92%) |
Jan 28, 2009 | 12.73 | 13.02 | 12.69 | 12.90 | 274,755 | +0.49(+3.92%) |
Jan 27, 2009 | 12.28 | 12.73 | 12.27 | 12.41 | 251,550 | +0.18(+1.47%) |
Jan 26, 2009 | 12.36 | 12.71 | 12.03 | 12.23 | 367,917 | +0.23(+1.94%) |
Jan 23, 2009 | 11.22 | 12.09 | 10.81 | 12.00 | 1,005,969 | +0.79(+7.08%) |
Jan 22, 2009 | 11.34 | 11.90 | 11.05 | 11.21 | 1,232,547 | -0.12(-1.06%) |
Jan 21, 2009 | 11.59 | 11.71 | 11.03 | 11.33 | 1,469,724 | -0.18(-1.56%) |
Jan 20, 2009 | 12.55 | 12.55 | 11.46 | 11.51 | 528,831 | -1.15(-9.11%) |
Jan 16, 2009 | 12.51 | 12.96 | 12.39 | 12.66 | 521,734 | +0.38(+3.09%) |
Jan 15, 2009 | 11.69 | 12.40 | 11.55 | 12.28 | 384,135 | +0.53(+4.48%) |
Jan 14, 2009 | 11.69 | 11.81 | 11.58 | 11.75 | 505,186 | -0.12(-1.01%) |
Jan 13, 2009 | 11.70 | 12.00 | 11.45 | 11.87 | 679,369 | +0.21(+1.77%) |
Jan 12, 2009 | 12.00 | 12.11 | 11.52 | 11.67 | 377,628 | -0.31(-2.62%) |
Jan 09, 2009 | 12.35 | 12.39 | 11.94 | 11.98 | 930,925 | -0.43(-3.44%) |
Jan 08, 2009 | 12.11 | 12.61 | 12.07 | 12.41 | 224,238 | +0.07(+0.60%) |
Jan 07, 2009 | 12.41 | 12.72 | 12.25 | 12.33 | 394,378 | -0.25(-1.96%) |
Jan 06, 2009 | 12.33 | 12.72 | 12.00 | 12.58 | 662,266 | +0.29(+2.33%) |
Jan 05, 2009 | 12.05 | 12.30 | 11.92 | 12.29 | 489,753 | +0.17(+1.37%) |
Jan 02, 2009 | 11.77 | 12.25 | 11.77 | 12.13 | 0 | +0.39(+3.29%) |
Jan 01, 2009 | 11.53 | 12.21 | 11.35 | 11.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.53 | 12.21 | 11.35 | 11.74 | 875,403 | +0.27(+2.38%) |
Dec 30, 2008 | 11.73 | 11.85 | 11.19 | 11.47 | 307,989 | -0.19(-1.66%) |
Dec 29, 2008 | 11.45 | 11.72 | 11.33 | 11.66 | 151,960 | +0.16(+1.39%) |
Dec 26, 2008 | 11.23 | 11.53 | 11.20 | 11.50 | 54,364 | +0.30(+2.68%) |
Dec 24, 2008 | 11.55 | 11.58 | 11.07 | 11.20 | 110,256 | -0.39(-3.34%) |
Dec 23, 2008 | 11.83 | 12.00 | 11.23 | 11.59 | 245,506 | -0.32(-2.69%) |
Dec 22, 2008 | 11.99 | 12.03 | 11.45 | 11.91 | 288,327 | -0.06(-0.50%) |
Dec 19, 2008 | 12.41 | 12.91 | 11.79 | 11.97 | 674,356 | -0.37(-2.97%) |
Dec 18, 2008 | 11.87 | 12.53 | 11.85 | 12.33 | 495,579 | +0.33(+2.78%) |
Dec 17, 2008 | 11.91 | 12.15 | 11.15 | 12.00 | 519,162 | +0.07(+0.61%) |
Dec 16, 2008 | 11.24 | 11.97 | 11.24 | 11.93 | 289,030 | +0.56(+4.93%) |
Dec 15, 2008 | 11.05 | 11.45 | 11.03 | 11.37 | 226,707 | +0.20(+1.79%) |
Dec 12, 2008 | 11.23 | 11.45 | 10.75 | 11.17 | 628,039 | -0.15(-1.30%) |
Dec 11, 2008 | 11.64 | 11.76 | 11.03 | 11.31 | 579,918 | -0.41(-3.53%) |
Dec 10, 2008 | 12.65 | 12.99 | 10.91 | 11.73 | 1,248,463 | -0.91(-7.18%) |
Dec 09, 2008 | 13.54 | 13.87 | 12.50 | 12.63 | 684,846 | -1.02(-7.47%) |
Dec 08, 2008 | 14.23 | 14.33 | 12.90 | 13.65 | 602,088 | -0.65(-4.57%) |
Dec 05, 2008 | 13.11 | 14.45 | 12.81 | 14.31 | 458,764 | +1.07(+8.11%) |
Dec 04, 2008 | 13.50 | 13.91 | 12.85 | 13.23 | 231,427 | -0.31(-2.27%) |
Dec 03, 2008 | 13.41 | 14.09 | 12.93 | 13.54 | 230,484 | +0.35(+2.68%) |
Dec 02, 2008 | 13.85 | 13.85 | 12.40 | 13.19 | 596,466 | -0.52(-3.79%) |