Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.01 | 14.50 | 13.87 | 14.21 | 296,504 | +0.37(+2.67%) |
Feb 26, 2009 | 14.15 | 14.65 | 13.81 | 13.84 | 319,007 | -0.21(-1.49%) |
Feb 25, 2009 | 14.84 | 15.07 | 13.60 | 14.05 | 512,667 | -0.88(-5.89%) |
Feb 24, 2009 | 14.50 | 15.16 | 14.41 | 14.93 | 341,253 | +0.60(+4.19%) |
Feb 23, 2009 | 14.92 | 15.60 | 14.24 | 14.33 | 535,991 | -0.34(-2.32%) |
Feb 20, 2009 | 15.10 | 15.66 | 14.43 | 14.67 | 1,569,825 | +1.51(+11.47%) |
Feb 19, 2009 | 13.25 | 13.69 | 12.83 | 13.16 | 366,792 | +0.16(+1.23%) |
Feb 18, 2009 | 13.26 | 13.50 | 12.93 | 13.00 | 332,519 | -0.23(-1.74%) |
Feb 17, 2009 | 13.19 | 13.60 | 13.00 | 13.23 | 278,279 | -0.44(-3.22%) |
Feb 13, 2009 | 13.85 | 14.00 | 13.15 | 13.67 | 350,152 | -0.12(-0.87%) |
Feb 12, 2009 | 13.61 | 14.06 | 13.16 | 13.79 | 435,657 | +0.45(+3.37%) |
Feb 11, 2009 | 13.30 | 13.89 | 13.22 | 13.34 | 335,576 | +0.08(+0.60%) |
Feb 10, 2009 | 13.75 | 13.80 | 13.02 | 13.26 | 394,435 | -0.63(-4.54%) |
Feb 09, 2009 | 13.92 | 14.23 | 13.59 | 13.89 | 341,822 | -0.02(-0.14%) |
Feb 06, 2009 | 13.64 | 14.95 | 13.64 | 13.91 | 361,109 | +0.25(+1.83%) |
Feb 05, 2009 | 12.75 | 13.71 | 12.68 | 13.66 | 253,205 | +0.76(+5.89%) |
Feb 04, 2009 | 12.87 | 13.50 | 12.66 | 12.90 | 262,663 | +0.07(+0.55%) |
Feb 03, 2009 | 12.47 | 13.14 | 12.03 | 12.83 | 380,247 | +0.42(+3.38%) |
Feb 02, 2009 | 12.02 | 12.67 | 11.74 | 12.41 | 214,284 | +0.23(+1.89%) |
Jan 30, 2009 | 12.72 | 12.87 | 11.64 | 12.18 | 262,672 | -0.27(-2.17%) |
Jan 29, 2009 | 12.57 | 13.14 | 12.40 | 12.45 | 256,041 | -0.72(-5.47%) |
Jan 28, 2009 | 12.85 | 13.22 | 12.61 | 13.17 | 377,543 | +0.52(+4.11%) |
Jan 27, 2009 | 12.74 | 12.99 | 12.50 | 12.65 | 160,802 | -0.09(-0.71%) |
Jan 26, 2009 | 12.72 | 13.12 | 11.92 | 12.74 | 282,188 | +0.09(+0.71%) |
Jan 23, 2009 | 11.80 | 12.93 | 11.49 | 12.65 | 436,593 | +0.54(+4.46%) |
Jan 22, 2009 | 11.26 | 12.45 | 11.26 | 12.11 | 406,393 | +0.71(+6.23%) |
Jan 21, 2009 | 11.32 | 11.62 | 10.95 | 11.40 | 262,668 | +0.23(+2.06%) |
Jan 20, 2009 | 10.71 | 11.73 | 10.46 | 11.17 | 564,729 | -0.29(-2.53%) |
Jan 16, 2009 | 11.13 | 11.71 | 11.09 | 11.46 | 1,049,165 | +0.55(+5.04%) |
Jan 15, 2009 | 11.63 | 11.74 | 9.270 | 10.91 | 2,336,410 | -1.66(-13.21%) |
Jan 14, 2009 | 13.66 | 13.72 | 12.40 | 12.57 | 246,299 | -1.34(-9.63%) |
Jan 13, 2009 | 14.02 | 14.39 | 13.60 | 13.91 | 298,740 | -0.09(-0.64%) |
Jan 12, 2009 | 15.00 | 15.24 | 13.86 | 14.00 | 297,836 | -1.07(-7.10%) |
Jan 09, 2009 | 16.04 | 16.15 | 15.01 | 15.07 | 175,090 | -0.92(-5.75%) |
Jan 08, 2009 | 16.27 | 16.27 | 15.24 | 15.99 | 279,547 | -0.30(-1.84%) |
Jan 07, 2009 | 16.75 | 16.93 | 16.08 | 16.29 | 145,762 | -0.72(-4.23%) |
Jan 06, 2009 | 17.02 | 17.46 | 16.68 | 17.01 | 408,950 | +0.25(+1.49%) |
Jan 05, 2009 | 17.01 | 17.29 | 16.62 | 16.76 | 262,076 | -0.18(-1.06%) |
Jan 02, 2009 | 16.88 | 17.14 | 16.32 | 16.94 | 221,623 | +0.11(+0.65%) |
Dec 31, 2008 | 16.01 | 17.21 | 15.70 | 16.83 | 292,906 | +0.89(+5.58%) |
Dec 30, 2008 | 15.27 | 15.96 | 15.03 | 15.94 | 173,278 | +0.79(+5.21%) |
Dec 29, 2008 | 15.98 | 16.33 | 14.53 | 15.15 | 252,752 | -0.84(-5.25%) |
Dec 26, 2008 | 15.70 | 16.10 | 15.49 | 15.99 | 106,807 | +0.44(+2.83%) |
Dec 24, 2008 | 15.89 | 16.27 | 15.52 | 15.55 | 260,010 | -0.28(-1.77%) |
Dec 23, 2008 | 16.30 | 16.94 | 15.72 | 15.83 | 304,615 | -0.55(-3.36%) |
Dec 22, 2008 | 17.55 | 17.89 | 15.95 | 16.38 | 348,364 | -0.92(-5.32%) |
Dec 19, 2008 | 17.05 | 17.87 | 16.32 | 17.30 | 567,206 | +0.61(+3.65%) |
Dec 18, 2008 | 17.40 | 18.37 | 16.30 | 16.69 | 516,856 | -0.44(-2.57%) |
Dec 17, 2008 | 15.84 | 17.65 | 15.84 | 17.13 | 492,593 | +1.05(+6.53%) |
Dec 16, 2008 | 15.03 | 16.16 | 14.43 | 16.08 | 494,161 | +1.29(+8.72%) |
Dec 15, 2008 | 15.36 | 15.63 | 14.40 | 14.79 | 208,165 | -0.46(-3.02%) |
Dec 12, 2008 | 14.36 | 15.25 | 14.07 | 15.25 | 464,200 | +0.56(+3.81%) |
Dec 11, 2008 | 15.81 | 15.99 | 14.45 | 14.69 | 340,017 | -1.36(-8.47%) |
Dec 10, 2008 | 15.09 | 16.38 | 14.99 | 16.05 | 372,424 | +1.10(+7.36%) |
Dec 09, 2008 | 14.91 | 16.03 | 14.83 | 14.95 | 378,772 | -0.19(-1.25%) |
Dec 08, 2008 | 14.39 | 15.18 | 14.24 | 15.14 | 545,573 | +0.90(+6.32%) |
Dec 05, 2008 | 12.63 | 14.24 | 12.47 | 14.24 | 314,771 | +1.33(+10.30%) |
Dec 04, 2008 | 12.13 | 13.57 | 11.77 | 12.91 | 414,628 | +0.68(+5.56%) |
Dec 03, 2008 | 11.60 | 12.28 | 10.47 | 12.23 | 277,410 | +0.99(+8.81%) |
Dec 02, 2008 | 10.55 | 11.48 | 10.28 | 11.24 | 291,080 | +0.80(+7.66%) |