Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.33 | 11.12 | 10.18 | 10.64 | 551,059 | +0.04(+0.38%) |
Feb 26, 2009 | 10.84 | 11.21 | 10.38 | 10.60 | 582,948 | -0.03(-0.28%) |
Feb 25, 2009 | 10.50 | 10.89 | 9.790 | 10.63 | 1,055,684 | +0.74(+7.48%) |
Feb 24, 2009 | 9.920 | 10.24 | 9.200 | 9.890 | 938,680 | +0.17(+1.75%) |
Feb 23, 2009 | 10.71 | 11.02 | 9.680 | 9.720 | 477,646 | -0.81(-7.69%) |
Feb 20, 2009 | 11.20 | 11.40 | 10.13 | 10.53 | 663,265 | -0.89(-7.79%) |
Feb 19, 2009 | 11.91 | 12.05 | 11.36 | 11.42 | 505,588 | -0.24(-2.06%) |
Feb 18, 2009 | 13.10 | 13.10 | 11.62 | 11.66 | 603,922 | -1.15(-8.98%) |
Feb 17, 2009 | 13.98 | 14.01 | 12.80 | 12.81 | 415,738 | -1.68(-11.59%) |
Feb 13, 2009 | 14.26 | 14.80 | 14.26 | 14.49 | 278,421 | +0.23(+1.61%) |
Feb 12, 2009 | 13.78 | 14.36 | 13.68 | 14.26 | 452,737 | +0.07(+0.49%) |
Feb 11, 2009 | 15.11 | 15.35 | 13.94 | 14.19 | 382,892 | -0.86(-5.71%) |
Feb 10, 2009 | 15.63 | 16.23 | 14.87 | 15.05 | 814,036 | -0.65(-4.14%) |
Feb 09, 2009 | 15.15 | 15.98 | 15.12 | 15.70 | 649,604 | +0.61(+4.04%) |
Feb 06, 2009 | 14.54 | 15.42 | 14.25 | 15.09 | 737,843 | +0.37(+2.51%) |
Feb 05, 2009 | 14.01 | 14.82 | 13.66 | 14.72 | 637,129 | +0.53(+3.74%) |
Feb 04, 2009 | 13.88 | 14.46 | 13.66 | 14.19 | 460,506 | +0.38(+2.75%) |
Feb 03, 2009 | 13.60 | 13.93 | 13.24 | 13.81 | 477,355 | +0.22(+1.62%) |
Feb 02, 2009 | 13.51 | 13.77 | 13.22 | 13.59 | 565,794 | -0.27(-1.95%) |
Jan 30, 2009 | 13.16 | 14.52 | 13.16 | 13.86 | 797,798 | +0.23(+1.69%) |
Jan 29, 2009 | 14.18 | 14.36 | 13.00 | 13.63 | 1,531,909 | -0.78(-5.41%) |
Jan 28, 2009 | 14.47 | 14.49 | 13.64 | 14.41 | 928,311 | +0.53(+3.82%) |
Jan 27, 2009 | 14.56 | 14.63 | 13.71 | 13.88 | 519,073 | -0.57(-3.94%) |
Jan 26, 2009 | 13.89 | 15.02 | 13.50 | 14.45 | 506,815 | +0.46(+3.29%) |
Jan 23, 2009 | 13.00 | 14.07 | 12.63 | 13.99 | 1,169,193 | +0.61(+4.56%) |
Jan 22, 2009 | 14.24 | 14.28 | 13.19 | 13.38 | 753,104 | -1.33(-9.04%) |
Jan 21, 2009 | 14.14 | 14.86 | 13.84 | 14.71 | 1,107,387 | +0.79(+5.68%) |
Jan 20, 2009 | 15.18 | 15.31 | 13.85 | 13.92 | 807,282 | -1.60(-10.31%) |
Jan 16, 2009 | 15.50 | 16.15 | 14.76 | 15.52 | 702,346 | +0.24(+1.57%) |
Jan 15, 2009 | 15.76 | 15.76 | 14.50 | 15.28 | 1,133,554 | -0.51(-3.23%) |
Jan 14, 2009 | 16.75 | 17.11 | 15.67 | 15.79 | 950,245 | -1.33(-7.77%) |
Jan 13, 2009 | 17.10 | 17.57 | 16.58 | 17.12 | 472,160 | -0.06(-0.35%) |
Jan 12, 2009 | 19.48 | 19.50 | 17.00 | 17.18 | 696,256 | -2.27(-11.67%) |
Jan 09, 2009 | 19.00 | 20.11 | 18.55 | 19.45 | 616,686 | -0.70(-3.47%) |
Jan 08, 2009 | 18.97 | 20.15 | 18.27 | 20.15 | 697,109 | +1.08(+5.66%) |
Jan 07, 2009 | 19.83 | 20.16 | 18.75 | 19.07 | 597,339 | -1.50(-7.29%) |
Jan 06, 2009 | 20.00 | 21.19 | 19.86 | 20.57 | 840,909 | +0.85(+4.31%) |
Jan 05, 2009 | 17.69 | 20.01 | 17.55 | 19.72 | 828,920 | +2.02(+11.41%) |
Jan 02, 2009 | 16.08 | 17.85 | 16.08 | 17.70 | 386,134 | +1.60(+9.94%) |
Dec 31, 2008 | 15.20 | 16.73 | 15.19 | 16.10 | 519,813 | +0.71(+4.61%) |
Dec 30, 2008 | 14.70 | 15.49 | 14.33 | 15.39 | 665,849 | +0.82(+5.63%) |
Dec 29, 2008 | 14.74 | 15.00 | 14.16 | 14.57 | 511,757 | +0.21(+1.46%) |
Dec 26, 2008 | 14.08 | 14.50 | 13.93 | 14.36 | 348,325 | +0.23(+1.63%) |
Dec 24, 2008 | 14.89 | 14.89 | 14.11 | 14.13 | 158,900 | -0.86(-5.74%) |
Dec 23, 2008 | 15.08 | 15.68 | 14.62 | 14.99 | 408,983 | -0.06(-0.40%) |
Dec 22, 2008 | 15.41 | 16.04 | 14.58 | 15.05 | 663,855 | -0.81(-5.11%) |
Dec 19, 2008 | 14.95 | 15.93 | 14.87 | 15.86 | 962,507 | +0.99(+6.66%) |
Dec 18, 2008 | 15.05 | 15.81 | 14.45 | 14.87 | 1,150,247 | -0.42(-2.75%) |
Dec 17, 2008 | 15.99 | 16.51 | 15.12 | 15.29 | 961,186 | -0.87(-5.38%) |
Dec 16, 2008 | 15.22 | 16.17 | 15.22 | 16.16 | 616,332 | +0.48(+3.06%) |
Dec 15, 2008 | 16.31 | 16.87 | 15.26 | 15.68 | 694,089 | -0.15(-0.95%) |
Dec 12, 2008 | 16.00 | 16.00 | 15.05 | 15.83 | 809,167 | -1.03(-6.11%) |
Dec 11, 2008 | 17.53 | 18.98 | 16.46 | 16.86 | 1,061,131 | -0.63(-3.60%) |
Dec 10, 2008 | 14.93 | 17.59 | 14.93 | 17.49 | 910,261 | +2.59(+17.38%) |
Dec 09, 2008 | 14.03 | 15.85 | 13.93 | 14.90 | 603,421 | +0.30(+2.05%) |
Dec 08, 2008 | 13.56 | 14.89 | 13.56 | 14.60 | 823,601 | +1.75(+13.62%) |
Dec 05, 2008 | 13.30 | 13.58 | 11.72 | 12.85 | 894,356 | -0.74(-5.45%) |
Dec 04, 2008 | 16.01 | 16.99 | 13.24 | 13.59 | 682,739 | -2.78(-16.98%) |
Dec 03, 2008 | 15.96 | 16.63 | 15.69 | 16.37 | 780,230 | -0.36(-2.15%) |
Dec 02, 2008 | 18.11 | 18.47 | 16.11 | 16.73 | 826,515 | -0.84(-4.78%) |