Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.71 | 13.06 | 12.71 | 13.03 | 0 | -0.03(-0.23%) |
Feb 26, 2009 | 13.27 | 13.32 | 13.06 | 13.06 | 21,452 | -0.38(-2.80%) |
Feb 25, 2009 | 13.25 | 13.44 | 13.10 | 13.44 | 17,290 | -0.20(-1.44%) |
Feb 24, 2009 | 13.01 | 13.64 | 13.01 | 13.64 | 21,845 | +0.75(+5.80%) |
Feb 23, 2009 | 13.51 | 13.51 | 12.88 | 12.89 | 45,262 | -0.35(-2.63%) |
Feb 20, 2009 | 13.42 | 13.43 | 13.02 | 13.24 | 37,809 | -0.29(-2.16%) |
Feb 19, 2009 | 13.62 | 13.62 | 13.51 | 13.53 | 9,570 | +0.10(+0.76%) |
Feb 18, 2009 | 13.58 | 13.60 | 13.43 | 13.43 | 21,127 | +0.04(+0.31%) |
Feb 17, 2009 | 13.71 | 13.71 | 13.37 | 13.39 | 72,548 | -0.72(-5.12%) |
Feb 13, 2009 | 14.27 | 14.27 | 14.01 | 14.11 | 13,671 | +0.07(+0.51%) |
Feb 12, 2009 | 13.88 | 14.04 | 13.61 | 14.04 | 27,255 | -0.02(-0.13%) |
Feb 11, 2009 | 14.00 | 14.10 | 13.85 | 14.05 | 17,208 | +0.36(+2.66%) |
Feb 10, 2009 | 14.37 | 14.37 | 13.69 | 13.69 | 20,460 | -0.60(-4.18%) |
Feb 09, 2009 | 14.32 | 14.32 | 14.14 | 14.29 | 6,690 | -0.16(-1.07%) |
Feb 06, 2009 | 13.93 | 14.54 | 13.93 | 14.44 | 18,178 | +0.39(+2.80%) |
Feb 05, 2009 | 13.61 | 14.11 | 13.61 | 14.05 | 11,416 | +0.23(+1.64%) |
Feb 04, 2009 | 13.73 | 13.95 | 13.73 | 13.82 | 4,657 | +0.04(+0.26%) |
Feb 03, 2009 | 13.60 | 13.79 | 13.49 | 13.79 | 31,119 | +0.27(+1.98%) |
Feb 02, 2009 | 13.28 | 13.55 | 13.28 | 13.52 | 17,315 | +0.18(+1.39%) |
Jan 30, 2009 | 13.69 | 13.69 | 13.31 | 13.33 | 0 | -0.28(-2.05%) |
Jan 29, 2009 | 13.99 | 13.99 | 13.59 | 13.61 | 51,686 | -0.47(-3.31%) |
Jan 28, 2009 | 14.02 | 14.17 | 13.87 | 14.08 | 63,628 | +0.32(+2.31%) |
Jan 27, 2009 | 13.72 | 13.82 | 13.55 | 13.76 | 26,428 | +0.22(+1.63%) |
Jan 26, 2009 | 13.70 | 13.71 | 13.33 | 13.54 | 24,510 | +0.15(+1.11%) |
Jan 23, 2009 | 13.14 | 13.47 | 13.03 | 13.39 | 44,840 | +0.05(+0.36%) |
Jan 22, 2009 | 13.42 | 13.42 | 13.12 | 13.34 | 22,103 | -0.08(-0.63%) |
Jan 21, 2009 | 13.11 | 13.43 | 12.53 | 13.43 | 14,194 | +0.34(+2.56%) |
Jan 20, 2009 | 13.54 | 13.54 | 13.03 | 13.09 | 72,973 | -0.60(-4.36%) |
Jan 16, 2009 | 13.79 | 13.88 | 13.51 | 13.69 | 21,248 | -0.01(-0.04%) |
Jan 15, 2009 | 13.54 | 13.79 | 13.15 | 13.70 | 89,647 | +0.15(+1.10%) |
Jan 14, 2009 | 13.96 | 13.96 | 13.51 | 13.55 | 53,495 | -0.58(-4.10%) |
Jan 13, 2009 | 14.20 | 14.20 | 13.87 | 14.13 | 7,034 | +0.17(+1.20%) |
Jan 12, 2009 | 14.02 | 14.08 | 13.94 | 13.96 | 22,499 | -0.31(-2.17%) |
Jan 09, 2009 | 14.50 | 14.50 | 14.27 | 14.27 | 93,030 | -0.18(-1.28%) |
Jan 08, 2009 | 14.51 | 14.51 | 14.28 | 14.45 | 109,579 | -0.10(-0.66%) |
Jan 07, 2009 | 14.97 | 14.97 | 14.55 | 14.55 | 117,516 | -0.52(-3.48%) |
Jan 06, 2009 | 15.06 | 15.07 | 14.76 | 15.07 | 84,583 | +0.31(+2.08%) |
Jan 05, 2009 | 14.85 | 14.87 | 14.54 | 14.77 | 47,335 | -0.10(-0.70%) |
Jan 02, 2009 | 14.63 | 14.87 | 14.34 | 14.87 | 0 | +0.37(+2.58%) |
Jan 01, 2009 | 13.97 | 14.51 | 13.97 | 14.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.97 | 14.51 | 13.97 | 14.50 | 21,692 | +0.39(+2.76%) |
Dec 30, 2008 | 14.05 | 14.33 | 14.05 | 14.11 | 28,217 | +0.18(+1.29%) |
Dec 29, 2008 | 13.81 | 13.98 | 13.78 | 13.93 | 22,237 | +0.12(+0.87%) |
Dec 26, 2008 | 14.02 | 14.05 | 13.56 | 13.81 | 41,558 | +0.05(+0.34%) |
Dec 24, 2008 | 13.45 | 13.91 | 13.45 | 13.76 | 10,336 | +0.29(+2.13%) |
Dec 23, 2008 | 13.45 | 13.78 | 13.45 | 13.47 | 25,635 | -0.39(-2.85%) |
Dec 22, 2008 | 14.47 | 14.47 | 13.56 | 13.87 | 55,980 | -1.15(-7.63%) |
Dec 19, 2008 | 15.03 | 15.12 | 14.79 | 15.01 | 11,813 | +0.09(+0.60%) |
Dec 18, 2008 | 15.09 | 15.18 | 14.85 | 14.92 | 110,015 | +0.07(+0.48%) |
Dec 17, 2008 | 14.51 | 15.07 | 14.51 | 14.85 | 18,581 | +0.12(+0.83%) |
Dec 16, 2008 | 14.01 | 14.92 | 14.01 | 14.73 | 19,971 | +0.74(+5.31%) |
Dec 15, 2008 | 14.39 | 14.40 | 13.82 | 13.99 | 82,418 | -0.33(-2.29%) |
Dec 12, 2008 | 13.93 | 14.41 | 13.93 | 14.32 | 35,539 | +0.21(+1.48%) |
Dec 11, 2008 | 14.50 | 14.58 | 13.96 | 14.11 | 110,290 | +0.07(+0.47%) |
Dec 10, 2008 | 13.86 | 14.17 | 13.86 | 14.04 | 19,370 | +0.47(+3.43%) |
Dec 09, 2008 | 13.25 | 13.89 | 13.25 | 13.58 | 42,852 | -0.09(-0.66%) |
Dec 08, 2008 | 13.48 | 13.93 | 13.48 | 13.67 | 58,523 | +0.33(+2.45%) |
Dec 05, 2008 | 12.55 | 13.53 | 12.53 | 13.34 | 150,928 | +0.64(+5.04%) |
Dec 04, 2008 | 12.57 | 13.26 | 12.57 | 12.70 | 103,668 | -0.72(-5.39%) |
Dec 03, 2008 | 13.09 | 13.45 | 13.02 | 13.42 | 21,303 | +0.10(+0.77%) |
Dec 02, 2008 | 13.27 | 13.46 | 13.13 | 13.32 | 12,745 | +0.52(+4.08%) |