Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.98 | 15.61 | 14.98 | 15.24 | 73,718 | -0.10(-0.62%) |
Feb 26, 2009 | 15.80 | 16.26 | 15.33 | 15.33 | 72,658 | -0.38(-2.43%) |
Feb 25, 2009 | 15.69 | 16.11 | 15.17 | 15.72 | 66,146 | -0.05(-0.32%) |
Feb 24, 2009 | 14.73 | 16.06 | 14.73 | 15.77 | 104,880 | +1.08(+7.35%) |
Feb 23, 2009 | 15.98 | 16.03 | 14.63 | 14.69 | 103,450 | -0.96(-6.11%) |
Feb 20, 2009 | 15.88 | 15.96 | 15.32 | 15.64 | 70,562 | -0.21(-1.35%) |
Feb 19, 2009 | 16.11 | 16.44 | 15.86 | 15.86 | 69,616 | -0.37(-2.25%) |
Feb 18, 2009 | 17.09 | 17.09 | 16.03 | 16.22 | 81,989 | -0.52(-3.12%) |
Feb 17, 2009 | 17.43 | 17.43 | 16.59 | 16.75 | 76,508 | -0.68(-3.90%) |
Feb 13, 2009 | 17.39 | 17.52 | 17.12 | 17.43 | 52,947 | +0.03(+0.19%) |
Feb 12, 2009 | 17.27 | 17.48 | 16.24 | 17.39 | 129,053 | +0.66(+3.93%) |
Feb 11, 2009 | 17.40 | 17.54 | 16.44 | 16.73 | 84,097 | -0.53(-3.09%) |
Feb 10, 2009 | 18.48 | 18.48 | 17.22 | 17.27 | 112,957 | -0.90(-4.95%) |
Feb 09, 2009 | 18.44 | 18.47 | 17.93 | 18.17 | 94,587 | -0.30(-1.64%) |
Feb 06, 2009 | 18.03 | 18.84 | 17.72 | 18.47 | 126,451 | +0.38(+2.08%) |
Feb 05, 2009 | 17.66 | 18.11 | 16.99 | 18.10 | 130,034 | +0.37(+2.06%) |
Feb 04, 2009 | 18.84 | 18.84 | 17.52 | 17.73 | 159,215 | -1.14(-6.05%) |
Feb 03, 2009 | 18.89 | 19.12 | 17.88 | 18.87 | 163,886 | -0.02(-0.12%) |
Feb 02, 2009 | 18.26 | 19.12 | 17.78 | 18.89 | 265,811 | +0.63(+3.45%) |
Jan 30, 2009 | 17.52 | 18.27 | 17.46 | 18.26 | 326,262 | +0.85(+4.91%) |
Jan 29, 2009 | 16.89 | 17.53 | 16.89 | 17.41 | 171,306 | +0.24(+1.41%) |
Jan 28, 2009 | 16.03 | 17.29 | 15.97 | 17.17 | 150,369 | +1.40(+8.88%) |
Jan 27, 2009 | 14.62 | 15.82 | 14.62 | 15.77 | 150,994 | +1.15(+7.89%) |
Jan 26, 2009 | 13.98 | 14.77 | 13.79 | 14.61 | 133,539 | +0.62(+4.42%) |
Jan 23, 2009 | 14.36 | 14.64 | 13.61 | 14.00 | 90,648 | -0.35(-2.43%) |
Jan 22, 2009 | 13.83 | 14.91 | 13.71 | 14.35 | 164,754 | +2.54(+21.48%) |
Jan 21, 2009 | 12.38 | 12.40 | 11.31 | 11.81 | 187,255 | -0.38(-3.09%) |
Jan 20, 2009 | 13.11 | 13.11 | 12.19 | 12.19 | 94,548 | -1.03(-7.83%) |
Jan 16, 2009 | 13.51 | 13.87 | 12.97 | 13.22 | 62,019 | -0.08(-0.63%) |
Jan 15, 2009 | 13.03 | 13.58 | 12.06 | 13.30 | 69,388 | +0.51(+3.95%) |
Jan 14, 2009 | 12.85 | 13.33 | 12.80 | 12.80 | 29,317 | -0.15(-1.13%) |
Jan 13, 2009 | 13.14 | 13.43 | 12.86 | 12.94 | 57,336 | +0.07(+0.52%) |
Jan 12, 2009 | 13.50 | 13.77 | 12.84 | 12.88 | 71,373 | -0.64(-4.74%) |
Jan 09, 2009 | 14.74 | 14.74 | 13.51 | 13.52 | 55,097 | -1.19(-8.10%) |
Jan 08, 2009 | 15.24 | 15.28 | 14.48 | 14.71 | 37,101 | -0.15(-1.02%) |
Jan 07, 2009 | 15.45 | 15.45 | 14.81 | 14.86 | 36,242 | -0.69(-4.45%) |
Jan 06, 2009 | 14.97 | 15.58 | 14.87 | 15.55 | 42,911 | +0.65(+4.38%) |
Jan 05, 2009 | 14.80 | 15.39 | 14.77 | 14.90 | 46,264 | +0.13(+0.91%) |
Jan 02, 2009 | 14.72 | 15.14 | 14.14 | 14.77 | 31,287 | +0.07(+0.50%) |
Dec 31, 2008 | 13.59 | 14.81 | 13.53 | 14.69 | 67,169 | +1.18(+8.74%) |
Dec 30, 2008 | 13.93 | 14.31 | 13.41 | 13.51 | 122,489 | -0.25(-1.84%) |
Dec 29, 2008 | 14.91 | 14.91 | 13.74 | 13.77 | 90,109 | -1.23(-8.21%) |
Dec 26, 2008 | 15.04 | 15.17 | 14.87 | 15.00 | 7,495 | -0.10(-0.63%) |
Dec 24, 2008 | 14.96 | 15.09 | 14.89 | 15.09 | 18,606 | +0.12(+0.83%) |
Dec 23, 2008 | 15.14 | 15.50 | 14.74 | 14.97 | 43,046 | -0.10(-0.63%) |
Dec 22, 2008 | 15.34 | 15.93 | 14.17 | 15.06 | 74,330 | -0.16(-1.03%) |
Dec 19, 2008 | 15.80 | 16.22 | 15.22 | 15.22 | 116,249 | -0.38(-2.45%) |
Dec 18, 2008 | 15.26 | 15.66 | 14.93 | 15.60 | 83,595 | +0.43(+2.85%) |
Dec 17, 2008 | 14.92 | 15.20 | 14.63 | 15.17 | 57,014 | +0.07(+0.45%) |
Dec 16, 2008 | 14.56 | 15.20 | 14.47 | 15.10 | 77,342 | +0.72(+5.00%) |
Dec 15, 2008 | 14.97 | 15.22 | 14.36 | 14.38 | 49,832 | -0.43(-2.89%) |
Dec 12, 2008 | 13.51 | 14.81 | 13.50 | 14.81 | 75,653 | +0.70(+4.98%) |
Dec 11, 2008 | 14.90 | 15.02 | 14.01 | 14.11 | 102,940 | -0.91(-6.06%) |
Dec 10, 2008 | 14.45 | 15.24 | 14.45 | 15.02 | 61,279 | +0.56(+3.89%) |
Dec 09, 2008 | 14.47 | 14.84 | 14.16 | 14.46 | 89,439 | -0.10(-0.70%) |
Dec 08, 2008 | 14.07 | 14.74 | 13.53 | 14.56 | 100,706 | +0.80(+5.80%) |
Dec 05, 2008 | 12.65 | 13.77 | 12.65 | 13.76 | 109,363 | +0.94(+7.37%) |
Dec 04, 2008 | 13.15 | 13.93 | 12.77 | 12.82 | 91,715 | -0.26(-2.02%) |
Dec 03, 2008 | 12.96 | 13.37 | 12.10 | 13.08 | 84,708 | +0.69(+5.58%) |
Dec 02, 2008 | 12.00 | 12.90 | 11.61 | 12.39 | 39,999 | +0.57(+4.86%) |