Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.73 | 10.92 | 10.72 | 10.77 | 15,078 | +0.17(+1.62%) |
Feb 26, 2009 | 11.39 | 11.44 | 10.60 | 10.60 | 14,342 | -0.72(-6.38%) |
Feb 25, 2009 | 11.80 | 11.80 | 11.22 | 11.32 | 10,245 | -0.45(-3.83%) |
Feb 24, 2009 | 10.95 | 11.77 | 10.63 | 11.77 | 28,861 | +1.00(+9.23%) |
Feb 23, 2009 | 11.29 | 11.93 | 10.78 | 10.78 | 18,066 | -0.62(-5.46%) |
Feb 20, 2009 | 11.13 | 11.72 | 11.09 | 11.40 | 11,668 | +0.16(+1.47%) |
Feb 19, 2009 | 11.45 | 11.53 | 11.24 | 11.24 | 4,381 | -0.06(-0.51%) |
Feb 18, 2009 | 11.56 | 12.20 | 11.21 | 11.30 | 24,762 | -0.39(-3.31%) |
Feb 17, 2009 | 11.74 | 12.06 | 11.68 | 11.68 | 9,040 | -0.43(-3.55%) |
Feb 13, 2009 | 11.51 | 12.14 | 11.51 | 12.11 | 9,554 | +0.64(+5.62%) |
Feb 12, 2009 | 11.57 | 12.09 | 11.45 | 11.47 | 15,191 | -0.52(-4.36%) |
Feb 11, 2009 | 12.57 | 12.88 | 11.35 | 11.99 | 21,004 | -0.50(-4.01%) |
Feb 10, 2009 | 13.18 | 13.18 | 12.45 | 12.49 | 29,202 | -0.72(-5.47%) |
Feb 09, 2009 | 12.80 | 13.37 | 12.80 | 13.21 | 29,367 | +0.33(+2.56%) |
Feb 06, 2009 | 13.19 | 13.46 | 12.35 | 12.88 | 31,911 | -0.27(-2.07%) |
Feb 05, 2009 | 13.69 | 13.78 | 12.93 | 13.16 | 16,566 | -0.59(-4.32%) |
Feb 04, 2009 | 14.06 | 14.34 | 13.43 | 13.75 | 24,248 | -0.03(-0.21%) |
Feb 03, 2009 | 13.92 | 13.92 | 13.59 | 13.78 | 31,180 | -0.07(-0.52%) |
Feb 02, 2009 | 13.47 | 14.24 | 13.19 | 13.85 | 9,301 | +0.55(+4.14%) |
Jan 30, 2009 | 14.10 | 14.10 | 13.30 | 13.30 | 9,251 | -0.83(-5.88%) |
Jan 29, 2009 | 14.40 | 14.60 | 14.12 | 14.13 | 6,004 | -0.35(-2.42%) |
Jan 28, 2009 | 14.32 | 14.68 | 14.26 | 14.48 | 15,733 | +0.30(+2.12%) |
Jan 27, 2009 | 13.31 | 14.19 | 13.25 | 14.18 | 10,490 | +0.84(+6.28%) |
Jan 26, 2009 | 13.00 | 13.53 | 12.92 | 13.34 | 6,507 | +0.43(+3.33%) |
Jan 23, 2009 | 12.87 | 13.20 | 12.78 | 12.91 | 15,354 | -0.05(-0.39%) |
Jan 22, 2009 | 13.71 | 13.74 | 12.90 | 12.96 | 13,058 | -0.97(-6.94%) |
Jan 21, 2009 | 12.81 | 13.93 | 12.61 | 13.93 | 21,891 | +1.34(+10.63%) |
Jan 20, 2009 | 14.22 | 14.22 | 12.58 | 12.59 | 13,182 | -1.76(-12.27%) |
Jan 16, 2009 | 13.78 | 14.63 | 13.78 | 14.35 | 57,144 | -0.11(-0.74%) |
Jan 15, 2009 | 13.93 | 14.49 | 13.79 | 14.46 | 12,571 | +0.56(+4.02%) |
Jan 14, 2009 | 13.94 | 14.72 | 13.87 | 13.90 | 16,846 | -0.21(-1.52%) |
Jan 13, 2009 | 13.61 | 14.12 | 13.42 | 14.12 | 15,055 | +0.52(+3.79%) |
Jan 12, 2009 | 13.59 | 13.74 | 13.11 | 13.60 | 14,450 | +0.04(+0.32%) |
Jan 09, 2009 | 15.02 | 15.02 | 13.35 | 13.56 | 18,305 | -1.26(-8.50%) |
Jan 08, 2009 | 14.28 | 14.82 | 14.28 | 14.82 | 28,031 | +0.48(+3.34%) |
Jan 07, 2009 | 14.78 | 14.91 | 14.28 | 14.34 | 6,408 | -0.51(-3.42%) |
Jan 06, 2009 | 14.69 | 14.93 | 14.68 | 14.85 | 12,546 | +0.11(+0.73%) |
Jan 05, 2009 | 14.75 | 15.02 | 14.39 | 14.74 | 19,861 | +0.31(+2.13%) |
Jan 02, 2009 | 14.45 | 14.65 | 13.93 | 14.43 | 13,813 | +0.04(+0.30%) |
Dec 31, 2008 | 14.91 | 14.91 | 13.83 | 14.39 | 0 | -0.20(-1.37%) |
Dec 30, 2008 | 14.62 | 14.91 | 14.32 | 14.59 | 4,854 | +0.24(+1.70%) |
Dec 29, 2008 | 14.53 | 14.67 | 14.27 | 14.34 | 6,198 | -0.19(-1.28%) |
Dec 26, 2008 | 14.60 | 14.91 | 14.42 | 14.53 | 8,041 | +0.10(+0.67%) |
Dec 24, 2008 | 14.62 | 14.63 | 14.31 | 14.43 | 2,870 | -0.14(-0.96%) |
Dec 23, 2008 | 14.63 | 14.64 | 14.09 | 14.57 | 4,117 | -0.06(-0.44%) |
Dec 22, 2008 | 15.03 | 15.05 | 14.03 | 14.64 | 61,784 | -0.09(-0.58%) |
Dec 19, 2008 | 15.19 | 15.19 | 14.11 | 14.72 | 61,834 | +0.05(+0.34%) |
Dec 18, 2008 | 14.60 | 15.03 | 14.57 | 14.67 | 17,690 | +0.12(+0.84%) |
Dec 17, 2008 | 14.44 | 14.90 | 13.89 | 14.55 | 17,180 | +0.06(+0.44%) |
Dec 16, 2008 | 14.53 | 14.53 | 13.29 | 14.49 | 25,730 | +0.21(+1.50%) |
Dec 15, 2008 | 14.75 | 14.80 | 13.53 | 14.27 | 6,916 | +0.13(+0.91%) |
Dec 12, 2008 | 13.61 | 14.14 | 13.19 | 14.14 | 10,683 | +0.37(+2.65%) |
Dec 11, 2008 | 14.56 | 15.38 | 13.78 | 13.78 | 13,231 | -0.89(-6.05%) |
Dec 10, 2008 | 15.50 | 15.55 | 14.35 | 14.67 | 12,293 | -0.15(-1.01%) |
Dec 09, 2008 | 14.68 | 15.48 | 14.32 | 14.82 | 24,903 | +0.00(+0.00%) |
Dec 08, 2008 | 14.67 | 14.82 | 13.85 | 14.82 | 21,841 | +0.50(+3.50%) |
Dec 05, 2008 | 13.59 | 14.32 | 12.91 | 14.32 | 13,742 | +0.57(+4.11%) |
Dec 04, 2008 | 14.19 | 14.67 | 13.53 | 13.75 | 5,333 | -0.60(-4.19%) |
Dec 03, 2008 | 14.32 | 14.46 | 13.36 | 14.35 | 24,590 | +0.47(+3.35%) |
Dec 02, 2008 | 13.10 | 13.94 | 12.78 | 13.89 | 25,730 | +1.15(+8.99%) |