Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.43 | 14.10 | 13.28 | 13.30 | 0 | -0.68(-4.85%) |
Feb 26, 2009 | 14.08 | 14.34 | 13.80 | 13.97 | 797,167 | +0.03(+0.23%) |
Feb 25, 2009 | 14.08 | 14.37 | 13.59 | 13.94 | 1,196,362 | -0.23(-1.60%) |
Feb 24, 2009 | 13.20 | 14.22 | 13.12 | 14.17 | 1,127,164 | +1.22(+9.41%) |
Feb 23, 2009 | 13.72 | 13.80 | 12.93 | 12.95 | 1,152,097 | -0.74(-5.40%) |
Feb 20, 2009 | 13.34 | 13.95 | 12.89 | 13.69 | 835,938 | +0.05(+0.39%) |
Feb 19, 2009 | 14.15 | 14.15 | 13.44 | 13.63 | 857,150 | -0.32(-2.29%) |
Feb 18, 2009 | 14.33 | 14.33 | 13.74 | 13.95 | 782,683 | -0.18(-1.28%) |
Feb 17, 2009 | 14.41 | 14.52 | 13.95 | 14.14 | 1,002,140 | -0.56(-3.82%) |
Feb 13, 2009 | 15.14 | 15.23 | 14.66 | 14.70 | 899,378 | -0.44(-2.93%) |
Feb 12, 2009 | 15.34 | 15.35 | 14.56 | 15.14 | 1,596,162 | +0.47(+3.19%) |
Feb 11, 2009 | 14.68 | 15.18 | 14.40 | 14.67 | 1,280,811 | +0.14(+0.97%) |
Feb 10, 2009 | 15.39 | 15.54 | 14.43 | 14.53 | 752,649 | -0.96(-6.20%) |
Feb 09, 2009 | 15.84 | 16.12 | 15.24 | 15.49 | 610,442 | -0.46(-2.86%) |
Feb 06, 2009 | 14.95 | 15.97 | 14.93 | 15.95 | 828,573 | +0.94(+6.24%) |
Feb 05, 2009 | 14.39 | 15.40 | 14.35 | 15.01 | 1,001,226 | +0.54(+3.74%) |
Feb 04, 2009 | 14.11 | 14.87 | 14.11 | 14.47 | 1,012,825 | +0.39(+2.75%) |
Feb 03, 2009 | 14.14 | 14.18 | 13.60 | 14.08 | 948,204 | +0.12(+0.84%) |
Feb 02, 2009 | 14.05 | 14.13 | 13.50 | 13.97 | 991,512 | -0.18(-1.26%) |
Jan 30, 2009 | 14.74 | 14.93 | 14.04 | 14.14 | 0 | -0.48(-3.28%) |
Jan 29, 2009 | 14.88 | 15.14 | 14.59 | 14.62 | 741,823 | -0.52(-3.46%) |
Jan 28, 2009 | 14.43 | 15.19 | 14.31 | 15.15 | 816,679 | +0.98(+6.92%) |
Jan 27, 2009 | 14.21 | 14.45 | 14.01 | 14.17 | 473,109 | -0.03(-0.20%) |
Jan 26, 2009 | 14.57 | 15.00 | 13.93 | 14.20 | 557,115 | -0.22(-1.51%) |
Jan 23, 2009 | 13.59 | 14.49 | 13.59 | 14.41 | 1,078,131 | +0.36(+2.53%) |
Jan 22, 2009 | 13.78 | 14.54 | 13.58 | 14.06 | 1,229,409 | -0.12(-0.83%) |
Jan 21, 2009 | 13.51 | 14.23 | 13.25 | 14.18 | 1,840,626 | +0.93(+7.01%) |
Jan 20, 2009 | 15.15 | 15.15 | 13.18 | 13.25 | 1,884,385 | -2.19(-14.17%) |
Jan 16, 2009 | 15.31 | 15.61 | 14.81 | 15.44 | 0 | +0.30(+1.97%) |
Jan 15, 2009 | 15.14 | 15.53 | 14.05 | 15.14 | 2,034,798 | -0.01(-0.08%) |
Jan 14, 2009 | 15.40 | 15.52 | 14.89 | 15.15 | 1,549,655 | -0.66(-4.16%) |
Jan 13, 2009 | 15.37 | 16.06 | 15.24 | 15.81 | 1,153,014 | +0.27(+1.77%) |
Jan 12, 2009 | 16.01 | 16.06 | 15.37 | 15.53 | 1,425,298 | -0.52(-3.27%) |
Jan 09, 2009 | 16.35 | 16.55 | 15.85 | 16.06 | 2,133,529 | -0.75(-4.49%) |
Jan 08, 2009 | 17.22 | 17.22 | 16.62 | 16.81 | 1,254,376 | -0.40(-2.30%) |
Jan 07, 2009 | 18.51 | 18.51 | 16.99 | 17.21 | 1,410,376 | -1.91(-9.97%) |
Jan 06, 2009 | 19.08 | 19.54 | 18.68 | 19.11 | 1,409,863 | +0.17(+0.87%) |
Jan 05, 2009 | 18.62 | 19.10 | 18.32 | 18.95 | 1,056,441 | +0.50(+2.71%) |
Jan 02, 2009 | 18.50 | 18.82 | 18.24 | 18.45 | 0 | -0.06(-0.33%) |
Jan 01, 2009 | 18.26 | 19.06 | 18.25 | 18.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.26 | 19.06 | 18.25 | 18.51 | 1,196,630 | +0.18(+0.99%) |
Dec 30, 2008 | 17.22 | 18.33 | 17.07 | 18.33 | 889,313 | +1.20(+7.02%) |
Dec 29, 2008 | 17.26 | 17.36 | 16.90 | 17.12 | 675,559 | -0.05(-0.28%) |
Dec 26, 2008 | 17.12 | 17.32 | 16.97 | 17.17 | 527,373 | +0.19(+1.14%) |
Dec 24, 2008 | 17.27 | 17.32 | 16.86 | 16.98 | 251,515 | -0.40(-2.32%) |
Dec 23, 2008 | 18.43 | 18.56 | 17.10 | 17.38 | 776,210 | -0.98(-5.32%) |
Dec 22, 2008 | 18.85 | 19.00 | 17.63 | 18.36 | 736,107 | -0.34(-1.81%) |
Dec 19, 2008 | 18.05 | 19.23 | 17.99 | 18.70 | 1,747,858 | +1.00(+5.63%) |
Dec 18, 2008 | 18.72 | 19.13 | 17.62 | 17.70 | 984,882 | -0.93(-4.98%) |
Dec 17, 2008 | 18.14 | 18.87 | 17.80 | 18.63 | 863,966 | +0.31(+1.67%) |
Dec 16, 2008 | 17.15 | 18.72 | 16.99 | 18.32 | 1,618,781 | +1.51(+8.95%) |
Dec 15, 2008 | 17.03 | 17.06 | 16.42 | 16.82 | 837,024 | -0.09(-0.55%) |
Dec 12, 2008 | 16.02 | 17.03 | 16.02 | 16.91 | 619,816 | +0.37(+2.22%) |
Dec 11, 2008 | 16.88 | 17.41 | 16.43 | 16.54 | 706,616 | -0.49(-2.89%) |
Dec 10, 2008 | 16.71 | 17.14 | 16.61 | 17.03 | 930,532 | +0.51(+3.08%) |
Dec 09, 2008 | 17.01 | 17.43 | 16.10 | 16.53 | 817,268 | -0.71(-4.14%) |
Dec 08, 2008 | 17.75 | 18.26 | 17.09 | 17.24 | 748,386 | -0.27(-1.52%) |
Dec 05, 2008 | 16.25 | 17.55 | 15.80 | 17.51 | 703,435 | +0.91(+5.50%) |
Dec 04, 2008 | 16.46 | 17.46 | 16.23 | 16.59 | 997,148 | -0.00(-0.02%) |
Dec 03, 2008 | 15.95 | 16.78 | 15.10 | 16.60 | 791,555 | +0.92(+5.84%) |
Dec 02, 2008 | 15.98 | 15.98 | 14.86 | 15.68 | 815,931 | +0.13(+0.80%) |