Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.04 | 13.46 | 13.04 | 13.24 | 0 | +0.04(+0.30%) |
Feb 26, 2009 | 13.45 | 13.45 | 13.20 | 13.20 | 2,732 | -0.37(-2.73%) |
Feb 25, 2009 | 13.72 | 13.77 | 13.35 | 13.57 | 12,587 | -0.14(-1.02%) |
Feb 24, 2009 | 13.36 | 13.71 | 13.36 | 13.71 | 3,115 | +0.47(+3.55%) |
Feb 23, 2009 | 13.64 | 13.64 | 13.17 | 13.24 | 7,027 | -0.27(-2.03%) |
Feb 20, 2009 | 13.41 | 13.51 | 13.37 | 13.51 | 8,691 | -0.16(-1.18%) |
Feb 19, 2009 | 13.72 | 13.72 | 13.56 | 13.68 | 11,122 | +0.04(+0.26%) |
Feb 18, 2009 | 13.84 | 13.84 | 13.60 | 13.64 | 6,925 | -0.33(-2.36%) |
Feb 17, 2009 | 13.65 | 13.97 | 13.62 | 13.97 | 10,613 | -0.34(-2.38%) |
Feb 13, 2009 | 14.32 | 14.41 | 14.13 | 14.31 | 24,335 | +0.30(+2.16%) |
Feb 12, 2009 | 14.16 | 14.16 | 14.00 | 14.01 | 4,971 | -0.32(-2.26%) |
Feb 11, 2009 | 14.19 | 14.33 | 14.19 | 14.33 | 3,037 | +0.07(+0.50%) |
Feb 10, 2009 | 14.73 | 14.73 | 14.25 | 14.26 | 22,269 | -0.59(-3.95%) |
Feb 09, 2009 | 14.93 | 14.93 | 14.75 | 14.85 | 1,789 | -0.11(-0.72%) |
Feb 06, 2009 | 14.59 | 15.12 | 14.56 | 14.95 | 8,185 | +0.46(+3.20%) |
Feb 05, 2009 | 14.04 | 14.53 | 14.04 | 14.49 | 8,696 | +0.26(+1.83%) |
Feb 04, 2009 | 14.52 | 14.52 | 14.13 | 14.23 | 91,274 | -0.23(-1.62%) |
Feb 03, 2009 | 14.30 | 14.52 | 14.24 | 14.46 | 19,942 | +0.27(+1.93%) |
Feb 02, 2009 | 14.00 | 14.19 | 13.97 | 14.19 | 7,313 | -0.02(-0.14%) |
Jan 30, 2009 | 14.46 | 14.62 | 14.14 | 14.21 | 0 | -0.47(-3.20%) |
Jan 29, 2009 | 14.91 | 14.91 | 14.58 | 14.68 | 19,293 | -0.39(-2.61%) |
Jan 28, 2009 | 14.89 | 15.14 | 14.89 | 15.07 | 6,586 | +0.46(+3.18%) |
Jan 27, 2009 | 14.62 | 14.77 | 14.50 | 14.61 | 2,800 | +0.08(+0.56%) |
Jan 26, 2009 | 14.40 | 14.60 | 14.40 | 14.53 | 6,457 | +0.20(+1.39%) |
Jan 23, 2009 | 14.33 | 14.33 | 14.31 | 14.33 | 800 | -0.17(-1.17%) |
Jan 22, 2009 | 14.43 | 14.77 | 14.30 | 14.50 | 5,927 | -0.11(-0.75%) |
Jan 21, 2009 | 14.51 | 14.61 | 14.18 | 14.61 | 2,260 | +0.26(+1.81%) |
Jan 20, 2009 | 15.11 | 15.11 | 14.25 | 14.35 | 8,704 | -0.66(-4.40%) |
Jan 16, 2009 | 14.73 | 15.08 | 14.73 | 15.01 | 4,389 | +0.20(+1.35%) |
Jan 15, 2009 | 14.33 | 15.00 | 14.30 | 14.81 | 6,600 | +0.34(+2.35%) |
Jan 14, 2009 | 14.70 | 14.70 | 14.47 | 14.47 | 3,814 | -0.52(-3.47%) |
Jan 13, 2009 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Jan 12, 2009 | 15.33 | 15.33 | 14.96 | 14.99 | 1,300 | -0.66(-4.22%) |
Jan 09, 2009 | 15.65 | 15.65 | 15.65 | 15.65 | 1,782 | -0.12(-0.79%) |
Jan 08, 2009 | 15.78 | 15.78 | 15.77 | 15.77 | 1,543 | -0.01(-0.07%) |
Jan 07, 2009 | 15.93 | 15.93 | 15.70 | 15.79 | 6,380 | -0.34(-2.08%) |
Jan 06, 2009 | 16.12 | 16.12 | 16.12 | 16.12 | 328 | +0.09(+0.56%) |
Jan 05, 2009 | 15.95 | 16.03 | 15.95 | 16.03 | 1,000 | -0.20(-1.21%) |
Jan 02, 2009 | 16.24 | 16.24 | 16.18 | 16.23 | 0 | +0.43(+2.70%) |
Jan 01, 2009 | 15.65 | 15.80 | 15.63 | 15.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.65 | 15.80 | 15.63 | 15.80 | 93,500 | +0.52(+3.40%) |
Dec 30, 2008 | 15.23 | 15.28 | 15.16 | 15.28 | 5,259 | +0.36(+2.41%) |
Dec 29, 2008 | 15.22 | 15.22 | 14.87 | 14.92 | 2,875 | -0.32(-2.10%) |
Dec 26, 2008 | 15.29 | 15.30 | 15.14 | 15.24 | 38,593 | +0.13(+0.86%) |
Dec 24, 2008 | 15.17 | 15.17 | 15.04 | 15.11 | 5,582 | +0.10(+0.67%) |
Dec 23, 2008 | 15.09 | 15.09 | 15.00 | 15.01 | 13,934 | +0.02(+0.13%) |
Dec 22, 2008 | 15.03 | 15.03 | 14.87 | 14.99 | 7,426 | -0.51(-3.29%) |
Dec 19, 2008 | 15.84 | 15.95 | 15.47 | 15.50 | 46,274 | -0.19(-1.24%) |
Dec 18, 2008 | 15.99 | 15.99 | 15.69 | 15.69 | 4,655 | -0.22(-1.36%) |
Dec 17, 2008 | 15.55 | 15.99 | 15.53 | 15.91 | 7,743 | +0.34(+2.18%) |
Dec 16, 2008 | 15.09 | 15.58 | 15.09 | 15.57 | 10,017 | +0.83(+5.63%) |
Dec 15, 2008 | 15.33 | 15.33 | 14.53 | 14.74 | 23,307 | -0.38(-2.51%) |
Dec 12, 2008 | 14.74 | 15.13 | 14.74 | 15.12 | 10,614 | +0.37(+2.51%) |
Dec 11, 2008 | 15.33 | 15.38 | 14.75 | 14.75 | 7,830 | -0.86(-5.51%) |
Dec 10, 2008 | 15.45 | 15.61 | 15.45 | 15.61 | 12,420 | +0.32(+2.09%) |
Dec 09, 2008 | 15.87 | 16.09 | 15.24 | 15.29 | 37,637 | -0.68(-4.26%) |
Dec 08, 2008 | 15.92 | 15.97 | 15.69 | 15.97 | 33,657 | +1.39(+9.53%) |
Dec 05, 2008 | 14.60 | 14.60 | 14.58 | 14.58 | 921 | +0.00(+0.00%) |
Dec 04, 2008 | 15.19 | 15.19 | 14.58 | 14.58 | 1,700 | -0.23(-1.55%) |
Dec 03, 2008 | 14.62 | 14.85 | 14.54 | 14.81 | 1,094 | +0.65(+4.60%) |
Dec 02, 2008 | 14.20 | 14.20 | 13.91 | 14.16 | 6,207 | +0.38(+2.72%) |