Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.52 | 11.82 | 11.11 | 11.47 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.17 | 12.53 | 11.49 | 11.70 | 378,789 | -0.34(-2.85%) |
Feb 25, 2009 | 12.57 | 12.76 | 11.92 | 12.04 | 410,201 | -0.60(-4.76%) |
Feb 24, 2009 | 12.10 | 12.76 | 11.63 | 12.64 | 525,783 | +0.80(+6.74%) |
Feb 23, 2009 | 13.24 | 13.28 | 11.77 | 11.84 | 434,535 | -1.26(-9.63%) |
Feb 20, 2009 | 13.02 | 13.42 | 12.46 | 13.11 | 468,606 | -0.31(-2.30%) |
Feb 19, 2009 | 14.13 | 14.38 | 13.34 | 13.42 | 330,055 | -0.41(-2.98%) |
Feb 18, 2009 | 13.85 | 14.40 | 13.58 | 13.83 | 485,494 | -0.02(-0.12%) |
Feb 17, 2009 | 15.03 | 15.25 | 13.38 | 13.85 | 667,793 | -0.76(-5.23%) |
Feb 13, 2009 | 14.66 | 15.27 | 14.50 | 14.61 | 227,379 | -0.08(-0.53%) |
Feb 12, 2009 | 14.96 | 14.96 | 14.08 | 14.69 | 318,458 | -0.64(-4.20%) |
Feb 11, 2009 | 15.51 | 15.93 | 14.85 | 15.33 | 282,607 | -0.12(-0.78%) |
Feb 10, 2009 | 16.22 | 16.90 | 15.27 | 15.45 | 425,185 | -0.86(-5.27%) |
Feb 09, 2009 | 15.74 | 16.64 | 15.54 | 16.31 | 448,682 | +0.40(+2.54%) |
Feb 06, 2009 | 15.24 | 16.11 | 15.00 | 15.91 | 397,375 | +0.97(+6.50%) |
Feb 05, 2009 | 14.09 | 15.15 | 14.06 | 14.94 | 297,289 | +0.77(+5.46%) |
Feb 04, 2009 | 14.29 | 14.88 | 14.03 | 14.16 | 340,507 | -0.17(-1.20%) |
Feb 03, 2009 | 14.33 | 14.72 | 14.00 | 14.33 | 387,015 | +0.22(+1.58%) |
Feb 02, 2009 | 13.61 | 14.25 | 13.41 | 14.11 | 373,982 | +0.20(+1.42%) |
Jan 30, 2009 | 15.01 | 15.19 | 13.75 | 13.91 | 0 | -0.82(-5.59%) |
Jan 29, 2009 | 15.20 | 15.36 | 14.63 | 14.74 | 361,868 | -0.76(-4.88%) |
Jan 28, 2009 | 15.00 | 15.91 | 15.00 | 15.49 | 510,832 | +0.52(+3.44%) |
Jan 27, 2009 | 14.91 | 15.43 | 14.55 | 14.98 | 372,915 | +0.30(+2.05%) |
Jan 26, 2009 | 14.62 | 15.37 | 14.40 | 14.68 | 347,941 | +0.16(+1.12%) |
Jan 23, 2009 | 14.00 | 15.22 | 13.61 | 14.52 | 437,547 | +0.34(+2.42%) |
Jan 22, 2009 | 14.28 | 14.92 | 13.82 | 14.17 | 729,015 | -1.30(-8.38%) |
Jan 21, 2009 | 14.15 | 15.59 | 14.15 | 15.47 | 441,158 | +1.08(+7.52%) |
Jan 20, 2009 | 15.55 | 15.69 | 14.12 | 14.39 | 461,770 | -1.50(-9.46%) |
Jan 16, 2009 | 15.82 | 16.11 | 15.07 | 15.89 | 454,197 | +0.37(+2.38%) |
Jan 15, 2009 | 14.95 | 15.66 | 14.06 | 15.52 | 548,216 | +0.34(+2.26%) |
Jan 14, 2009 | 15.93 | 15.95 | 14.47 | 15.18 | 343,217 | -1.10(-6.75%) |
Jan 13, 2009 | 15.94 | 16.77 | 15.65 | 16.28 | 248,591 | +0.35(+2.21%) |
Jan 12, 2009 | 17.02 | 17.05 | 15.69 | 15.92 | 305,585 | -1.09(-6.41%) |
Jan 09, 2009 | 17.24 | 17.32 | 16.22 | 17.01 | 386,857 | -0.22(-1.30%) |
Jan 08, 2009 | 17.02 | 17.50 | 16.64 | 17.24 | 372,727 | -0.09(-0.50%) |
Jan 07, 2009 | 18.72 | 18.72 | 16.91 | 17.32 | 474,479 | -1.24(-6.66%) |
Jan 06, 2009 | 17.70 | 19.11 | 17.63 | 18.56 | 519,554 | +0.59(+3.30%) |
Jan 05, 2009 | 18.32 | 18.32 | 15.56 | 17.97 | 671,133 | -0.94(-5.00%) |
Jan 02, 2009 | 18.59 | 19.30 | 17.44 | 18.91 | 0 | +0.34(+1.85%) |
Jan 01, 2009 | 16.30 | 19.04 | 16.24 | 18.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.30 | 19.04 | 16.24 | 18.57 | 561,318 | +2.26(+13.85%) |
Dec 30, 2008 | 15.17 | 16.58 | 15.17 | 16.31 | 469,731 | +1.27(+8.45%) |
Dec 29, 2008 | 15.64 | 15.64 | 14.50 | 15.04 | 319,322 | -0.58(-3.74%) |
Dec 26, 2008 | 15.90 | 16.16 | 15.04 | 15.62 | 254,515 | -0.22(-1.41%) |
Dec 24, 2008 | 16.30 | 16.30 | 15.67 | 15.85 | 176,891 | -0.47(-2.89%) |
Dec 23, 2008 | 17.81 | 17.81 | 15.91 | 16.32 | 575,321 | -1.55(-8.70%) |
Dec 22, 2008 | 18.80 | 19.06 | 16.93 | 17.87 | 393,673 | -0.77(-4.15%) |
Dec 19, 2008 | 18.02 | 19.44 | 17.95 | 18.65 | 444,718 | +0.34(+1.88%) |
Dec 18, 2008 | 18.74 | 19.56 | 17.61 | 18.30 | 361,187 | -0.82(-4.27%) |
Dec 17, 2008 | 18.88 | 19.63 | 18.47 | 19.12 | 397,878 | +0.21(+1.14%) |
Dec 16, 2008 | 17.39 | 18.90 | 17.19 | 18.90 | 367,306 | +1.83(+10.71%) |
Dec 15, 2008 | 19.14 | 19.14 | 16.44 | 17.07 | 607,023 | -1.81(-9.60%) |
Dec 12, 2008 | 16.92 | 18.98 | 16.86 | 18.89 | 255,566 | +0.82(+4.52%) |
Dec 11, 2008 | 19.38 | 19.38 | 17.61 | 18.07 | 351,568 | -1.02(-5.35%) |
Dec 10, 2008 | 18.47 | 19.59 | 18.11 | 19.09 | 365,788 | +0.90(+4.96%) |
Dec 09, 2008 | 17.46 | 19.27 | 17.14 | 18.19 | 616,028 | +0.51(+2.87%) |
Dec 08, 2008 | 16.87 | 18.37 | 16.55 | 17.68 | 512,685 | +1.15(+6.96%) |
Dec 05, 2008 | 15.78 | 16.60 | 15.07 | 16.53 | 401,094 | +0.58(+3.66%) |
Dec 04, 2008 | 17.13 | 17.14 | 15.52 | 15.95 | 516,554 | -1.37(-7.93%) |
Dec 03, 2008 | 16.80 | 17.49 | 16.19 | 17.32 | 466,848 | +0.22(+1.31%) |
Dec 02, 2008 | 16.01 | 17.10 | 15.46 | 17.10 | 568,796 | +1.43(+9.10%) |