Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.50 | 12.70 | 12.00 | 12.00 | 0 | -0.80(-6.25%) |
Feb 26, 2009 | 12.90 | 14.00 | 12.50 | 12.80 | 47,297 | +0.10(+0.79%) |
Feb 25, 2009 | 14.50 | 14.70 | 12.40 | 12.70 | 68,470 | -1.80(-12.41%) |
Feb 24, 2009 | 13.00 | 15.10 | 12.75 | 14.50 | 37,067 | +1.60(+12.40%) |
Feb 23, 2009 | 14.10 | 14.90 | 12.90 | 12.90 | 41,854 | -0.60(-4.44%) |
Feb 20, 2009 | 15.00 | 15.00 | 13.00 | 13.50 | 0 | -1.80(-11.76%) |
Feb 19, 2009 | 15.60 | 16.60 | 15.20 | 15.30 | 28,357 | -0.30(-1.92%) |
Feb 18, 2009 | 17.50 | 18.00 | 15.60 | 15.60 | 45,219 | -1.90(-10.86%) |
Feb 17, 2009 | 19.10 | 19.50 | 17.50 | 17.50 | 36,122 | -2.40(-12.06%) |
Feb 13, 2009 | 20.50 | 21.00 | 19.50 | 19.90 | 0 | -0.10(-0.50%) |
Feb 12, 2009 | 20.50 | 21.00 | 17.80 | 20.00 | 56,106 | -0.60(-2.91%) |
Feb 11, 2009 | 21.20 | 22.29 | 20.50 | 20.60 | 27,479 | -0.50(-2.37%) |
Feb 10, 2009 | 23.90 | 24.80 | 21.00 | 21.10 | 90,688 | -2.30(-9.83%) |
Feb 09, 2009 | 22.70 | 24.50 | 22.10 | 23.40 | 81,992 | +1.40(+6.36%) |
Feb 06, 2009 | 22.00 | 22.50 | 21.20 | 22.00 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 21.90 | 22.80 | 21.10 | 22.00 | 34,120 | -0.20(-0.90%) |
Feb 04, 2009 | 21.90 | 23.00 | 21.20 | 22.20 | 28,997 | +0.80(+3.74%) |
Feb 03, 2009 | 21.20 | 21.90 | 20.30 | 21.40 | 23,221 | +1.00(+4.90%) |
Feb 02, 2009 | 20.30 | 21.10 | 20.00 | 20.40 | 35,068 | -0.70(-3.32%) |
Jan 30, 2009 | 22.70 | 23.30 | 21.10 | 21.10 | 0 | -1.20(-5.38%) |
Jan 29, 2009 | 22.80 | 23.60 | 22.20 | 22.30 | 24,689 | -1.30(-5.51%) |
Jan 28, 2009 | 23.50 | 23.80 | 22.70 | 23.60 | 38,486 | +1.30(+5.83%) |
Jan 27, 2009 | 23.50 | 23.70 | 22.10 | 22.30 | 41,350 | -0.50(-2.19%) |
Jan 26, 2009 | 23.00 | 23.80 | 22.10 | 22.80 | 31,782 | +0.50(+2.24%) |
Jan 23, 2009 | 21.80 | 24.00 | 20.90 | 22.30 | 57,975 | -0.20(-0.89%) |
Jan 22, 2009 | 23.40 | 23.40 | 21.90 | 22.50 | 33,652 | -1.90(-7.79%) |
Jan 21, 2009 | 22.00 | 24.40 | 21.90 | 24.40 | 50,613 | +2.60(+11.93%) |
Jan 20, 2009 | 24.00 | 24.00 | 21.50 | 21.80 | 54,396 | -2.40(-9.92%) |
Jan 16, 2009 | 25.10 | 25.80 | 23.80 | 24.20 | 0 | +0.40(+1.68%) |
Jan 15, 2009 | 23.50 | 24.90 | 21.80 | 23.80 | 96,947 | -0.30(-1.24%) |
Jan 14, 2009 | 26.70 | 26.70 | 23.50 | 24.10 | 56,038 | -2.10(-8.02%) |
Jan 13, 2009 | 24.50 | 26.70 | 23.20 | 26.20 | 83,103 | +1.10(+4.38%) |
Jan 12, 2009 | 28.50 | 29.00 | 24.70 | 25.10 | 114,277 | -3.40(-11.93%) |
Jan 09, 2009 | 29.90 | 30.50 | 27.80 | 28.50 | 85,584 | -0.20(-0.70%) |
Jan 08, 2009 | 29.80 | 29.80 | 27.30 | 28.70 | 117,099 | -1.10(-3.69%) |
Jan 07, 2009 | 33.10 | 33.30 | 28.50 | 29.80 | 223,465 | -3.90(-11.57%) |
Jan 06, 2009 | 29.40 | 35.00 | 28.10 | 33.70 | 245,237 | +6.60(+24.35%) |
Jan 05, 2009 | 26.50 | 28.30 | 26.00 | 27.10 | 92,636 | +1.20(+4.63%) |
Jan 02, 2009 | 26.00 | 28.00 | 24.90 | 25.90 | 0 | -0.10(-0.38%) |
Jan 01, 2009 | 22.60 | 26.50 | 21.50 | 26.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.60 | 26.50 | 21.50 | 26.00 | 107,159 | +3.50(+15.56%) |
Dec 30, 2008 | 23.50 | 23.50 | 21.70 | 22.50 | 50,141 | -0.80(-3.43%) |
Dec 29, 2008 | 22.20 | 23.50 | 22.11 | 23.30 | 65,517 | +1.80(+8.37%) |
Dec 26, 2008 | 21.70 | 22.60 | 21.30 | 21.50 | 0 | -0.40(-1.83%) |
Dec 24, 2008 | 23.00 | 23.10 | 21.40 | 21.90 | 21,989 | -1.50(-6.41%) |
Dec 23, 2008 | 23.00 | 23.50 | 20.20 | 23.40 | 70,894 | +0.60(+2.63%) |
Dec 22, 2008 | 26.00 | 26.00 | 22.50 | 22.80 | 91,373 | -2.50(-9.88%) |
Dec 19, 2008 | 20.80 | 26.00 | 20.80 | 25.30 | 240,469 | +3.40(+15.53%) |
Dec 18, 2008 | 25.50 | 25.50 | 20.80 | 21.90 | 223,832 | -4.30(-16.41%) |
Dec 17, 2008 | 28.60 | 29.70 | 25.90 | 26.20 | 174,500 | -3.60(-12.08%) |
Dec 16, 2008 | 31.40 | 31.60 | 28.00 | 29.80 | 149,610 | -1.70(-5.40%) |
Dec 15, 2008 | 32.50 | 35.00 | 30.00 | 31.50 | 200,528 | +1.30(+4.30%) |
Dec 12, 2008 | 29.40 | 33.30 | 25.20 | 30.20 | 0 | -2.50(-7.65%) |
Dec 11, 2008 | 35.10 | 39.10 | 31.10 | 32.70 | 601,399 | +5.50(+20.22%) |
Dec 10, 2008 | 24.50 | 27.90 | 23.50 | 27.20 | 441,413 | +7.10(+35.32%) |
Dec 09, 2008 | 15.20 | 23.60 | 13.50 | 20.10 | 438,148 | +5.00(+33.11%) |
Dec 08, 2008 | 14.80 | 15.50 | 13.40 | 15.10 | 142,903 | +1.80(+13.53%) |
Dec 05, 2008 | 10.90 | 15.60 | 10.90 | 13.30 | 0 | +2.70(+25.47%) |
Dec 04, 2008 | 14.10 | 14.70 | 10.20 | 10.60 | 172,132 | -4.70(-30.72%) |
Dec 03, 2008 | 16.60 | 16.60 | 14.00 | 15.30 | 94,120 | -1.20(-7.27%) |
Dec 02, 2008 | 20.00 | 20.70 | 15.10 | 16.50 | 188,278 | -2.50(-13.16%) |