Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.82 | 11.39 | 10.64 | 10.97 | 391,040 | +0.09(+0.83%) |
Feb 26, 2009 | 10.78 | 11.06 | 10.68 | 10.88 | 337,610 | +0.17(+1.59%) |
Feb 25, 2009 | 11.02 | 11.09 | 10.60 | 10.71 | 407,346 | -0.27(-2.46%) |
Feb 24, 2009 | 10.63 | 11.10 | 10.38 | 10.98 | 415,054 | +0.41(+3.88%) |
Feb 23, 2009 | 11.11 | 11.17 | 10.47 | 10.57 | 414,822 | -0.46(-4.17%) |
Feb 20, 2009 | 11.26 | 11.46 | 10.62 | 11.03 | 496,048 | -0.29(-2.56%) |
Feb 19, 2009 | 12.09 | 12.09 | 11.30 | 11.32 | 642,931 | -0.73(-6.06%) |
Feb 18, 2009 | 12.49 | 12.49 | 11.81 | 12.05 | 417,518 | -0.36(-2.90%) |
Feb 17, 2009 | 12.65 | 12.79 | 11.85 | 12.41 | 1,279,372 | -0.50(-3.87%) |
Feb 13, 2009 | 12.95 | 13.01 | 12.75 | 12.91 | 469,125 | -0.03(-0.23%) |
Feb 12, 2009 | 12.56 | 13.00 | 12.38 | 12.94 | 600,906 | +0.28(+2.21%) |
Feb 11, 2009 | 12.28 | 12.90 | 12.26 | 12.66 | 671,998 | +0.40(+3.26%) |
Feb 10, 2009 | 12.15 | 12.99 | 12.09 | 12.26 | 859,109 | +0.05(+0.41%) |
Feb 09, 2009 | 12.17 | 12.31 | 11.83 | 12.21 | 559,077 | -0.08(-0.65%) |
Feb 06, 2009 | 13.66 | 13.79 | 12.07 | 12.29 | 1,827,762 | +0.39(+3.28%) |
Feb 05, 2009 | 11.98 | 12.39 | 11.86 | 11.90 | 735,217 | -0.16(-1.33%) |
Feb 04, 2009 | 12.12 | 12.28 | 9.810 | 12.06 | 2,956,927 | -0.84(-6.51%) |
Feb 03, 2009 | 13.05 | 13.44 | 12.87 | 12.90 | 465,771 | +0.00(+0.00%) |
Feb 02, 2009 | 12.71 | 13.01 | 12.47 | 12.90 | 505,806 | +0.17(+1.34%) |
Jan 30, 2009 | 12.86 | 13.10 | 12.47 | 12.73 | 414,114 | -0.01(-0.08%) |
Jan 29, 2009 | 13.18 | 13.41 | 12.56 | 12.74 | 267,608 | -0.56(-4.21%) |
Jan 28, 2009 | 12.97 | 13.64 | 12.89 | 13.30 | 287,660 | +0.67(+5.30%) |
Jan 27, 2009 | 12.95 | 13.18 | 12.47 | 12.63 | 193,648 | -0.23(-1.79%) |
Jan 26, 2009 | 12.41 | 13.08 | 12.30 | 12.86 | 293,071 | +0.43(+3.46%) |
Jan 23, 2009 | 12.24 | 12.67 | 12.05 | 12.43 | 208,920 | +0.03(+0.24%) |
Jan 22, 2009 | 12.78 | 12.80 | 12.05 | 12.40 | 366,424 | -0.53(-4.10%) |
Jan 21, 2009 | 12.67 | 12.99 | 12.14 | 12.93 | 358,536 | +0.33(+2.62%) |
Jan 20, 2009 | 13.37 | 13.47 | 12.43 | 12.60 | 429,278 | -0.91(-6.74%) |
Jan 16, 2009 | 13.67 | 13.91 | 13.06 | 13.51 | 468,330 | -0.11(-0.81%) |
Jan 15, 2009 | 12.93 | 13.90 | 12.82 | 13.62 | 483,851 | +0.71(+5.50%) |
Jan 14, 2009 | 13.10 | 13.13 | 12.65 | 12.91 | 425,644 | -0.32(-2.42%) |
Jan 13, 2009 | 12.87 | 13.29 | 12.78 | 13.23 | 449,733 | +0.37(+2.88%) |
Jan 12, 2009 | 13.48 | 13.67 | 12.70 | 12.86 | 260,901 | -0.60(-4.46%) |
Jan 09, 2009 | 13.84 | 13.95 | 13.20 | 13.46 | 451,729 | -0.42(-3.03%) |
Jan 08, 2009 | 14.01 | 14.08 | 13.68 | 13.88 | 1,249,361 | -0.12(-0.86%) |
Jan 07, 2009 | 14.14 | 14.59 | 13.85 | 14.00 | 1,192,511 | -0.20(-1.41%) |
Jan 06, 2009 | 15.00 | 15.04 | 14.09 | 14.20 | 402,244 | -0.79(-5.27%) |
Jan 05, 2009 | 14.50 | 15.05 | 14.18 | 14.99 | 783,880 | +0.62(+4.31%) |
Jan 02, 2009 | 14.02 | 14.55 | 13.70 | 14.37 | 720,862 | +0.49(+3.53%) |
Dec 31, 2008 | 13.89 | 14.24 | 13.80 | 13.88 | 761,636 | +0.08(+0.58%) |
Dec 30, 2008 | 13.11 | 13.87 | 13.00 | 13.80 | 607,164 | +0.98(+7.64%) |
Dec 29, 2008 | 13.08 | 13.08 | 12.25 | 12.82 | 633,371 | -0.40(-3.03%) |
Dec 26, 2008 | 12.76 | 13.23 | 12.57 | 13.22 | 129,379 | +0.58(+4.59%) |
Dec 24, 2008 | 13.02 | 13.02 | 12.63 | 12.64 | 175,227 | -0.33(-2.54%) |
Dec 23, 2008 | 14.00 | 14.38 | 12.77 | 12.97 | 549,049 | -1.03(-7.36%) |
Dec 22, 2008 | 14.00 | 14.00 | 13.35 | 14.00 | 525,272 | +0.01(+0.07%) |
Dec 19, 2008 | 13.61 | 14.41 | 13.48 | 13.99 | 1,535,090 | +0.59(+4.40%) |
Dec 18, 2008 | 13.46 | 14.02 | 13.07 | 13.40 | 585,308 | -0.19(-1.40%) |
Dec 17, 2008 | 13.25 | 13.72 | 12.99 | 13.59 | 656,277 | +0.35(+2.64%) |
Dec 16, 2008 | 12.56 | 13.29 | 12.34 | 13.24 | 661,385 | +0.81(+6.52%) |
Dec 15, 2008 | 12.78 | 13.12 | 12.13 | 12.43 | 508,429 | -0.33(-2.59%) |
Dec 12, 2008 | 11.87 | 12.91 | 11.64 | 12.76 | 466,358 | +0.56(+4.59%) |
Dec 11, 2008 | 12.94 | 13.30 | 12.04 | 12.20 | 438,501 | -0.87(-6.66%) |
Dec 10, 2008 | 12.77 | 13.27 | 12.68 | 13.07 | 416,606 | +0.50(+3.98%) |
Dec 09, 2008 | 12.56 | 13.44 | 12.34 | 12.57 | 678,666 | -0.59(-4.48%) |
Dec 08, 2008 | 12.50 | 13.23 | 12.19 | 13.16 | 915,419 | +0.80(+6.47%) |
Dec 05, 2008 | 10.88 | 12.50 | 10.80 | 12.36 | 924,691 | +1.26(+11.35%) |
Dec 04, 2008 | 11.44 | 12.01 | 10.78 | 11.10 | 1,094,778 | -0.53(-4.56%) |
Dec 03, 2008 | 11.26 | 11.80 | 10.64 | 11.63 | 1,342,069 | +0.81(+7.49%) |
Dec 02, 2008 | 12.18 | 12.19 | 10.07 | 10.82 | 2,402,863 | -0.61(-5.34%) |