Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.01 | 10.56 | 9.910 | 10.12 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 9.870 | 10.63 | 9.870 | 10.12 | 421,350 | +0.15(+1.50%) |
Feb 25, 2009 | 10.48 | 10.63 | 9.900 | 9.970 | 450,964 | -0.45(-4.32%) |
Feb 24, 2009 | 10.19 | 10.48 | 9.850 | 10.42 | 506,232 | +0.28(+2.76%) |
Feb 23, 2009 | 10.94 | 10.94 | 10.04 | 10.14 | 368,304 | -0.52(-4.88%) |
Feb 20, 2009 | 10.76 | 11.00 | 10.35 | 10.66 | 517,754 | -0.21(-1.93%) |
Feb 19, 2009 | 11.63 | 11.66 | 10.79 | 10.87 | 552,474 | -0.35(-3.12%) |
Feb 18, 2009 | 11.69 | 11.69 | 11.06 | 11.22 | 415,797 | -0.19(-1.67%) |
Feb 17, 2009 | 12.00 | 12.16 | 11.34 | 11.41 | 596,794 | -1.07(-8.57%) |
Feb 13, 2009 | 13.03 | 13.33 | 12.41 | 12.48 | 1,130,055 | -0.71(-5.38%) |
Feb 12, 2009 | 13.29 | 13.47 | 12.81 | 13.19 | 723,303 | -0.16(-1.20%) |
Feb 11, 2009 | 13.58 | 14.02 | 13.26 | 13.35 | 674,169 | -0.20(-1.48%) |
Feb 10, 2009 | 14.18 | 14.57 | 13.37 | 13.55 | 529,085 | -0.80(-5.57%) |
Feb 09, 2009 | 14.81 | 14.81 | 14.19 | 14.35 | 485,008 | -0.30(-2.05%) |
Feb 06, 2009 | 13.75 | 15.31 | 13.63 | 14.65 | 702,090 | +0.94(+6.86%) |
Feb 05, 2009 | 13.87 | 14.35 | 12.93 | 13.71 | 1,381,838 | -1.37(-9.08%) |
Feb 04, 2009 | 14.95 | 15.75 | 14.92 | 15.08 | 601,505 | +0.05(+0.33%) |
Feb 03, 2009 | 14.53 | 15.24 | 14.42 | 15.03 | 926,175 | +0.36(+2.45%) |
Feb 02, 2009 | 14.85 | 15.29 | 14.36 | 14.67 | 628,339 | -0.28(-1.87%) |
Jan 30, 2009 | 15.64 | 16.14 | 14.74 | 14.95 | 0 | -0.71(-4.53%) |
Jan 29, 2009 | 15.75 | 15.89 | 15.36 | 15.66 | 503,584 | -0.59(-3.63%) |
Jan 28, 2009 | 15.50 | 16.45 | 15.38 | 16.25 | 633,221 | +0.90(+5.86%) |
Jan 27, 2009 | 15.24 | 15.65 | 15.05 | 15.35 | 565,952 | +0.32(+2.13%) |
Jan 26, 2009 | 15.10 | 15.55 | 14.79 | 15.03 | 546,973 | +0.06(+0.40%) |
Jan 23, 2009 | 14.65 | 15.38 | 14.47 | 14.97 | 816,825 | -0.03(-0.20%) |
Jan 22, 2009 | 15.49 | 15.49 | 14.93 | 15.00 | 584,433 | -0.89(-5.60%) |
Jan 21, 2009 | 15.46 | 15.91 | 15.25 | 15.89 | 405,762 | +0.56(+3.65%) |
Jan 20, 2009 | 16.43 | 16.43 | 15.10 | 15.33 | 388,507 | -1.10(-6.70%) |
Jan 16, 2009 | 16.67 | 16.73 | 15.91 | 16.43 | 412,175 | +0.04(+0.24%) |
Jan 15, 2009 | 16.27 | 16.79 | 15.74 | 16.39 | 539,390 | -0.01(-0.06%) |
Jan 14, 2009 | 16.90 | 16.96 | 16.14 | 16.40 | 314,916 | -0.75(-4.37%) |
Jan 13, 2009 | 17.09 | 18.02 | 16.84 | 17.15 | 781,303 | +0.15(+0.88%) |
Jan 12, 2009 | 17.37 | 17.47 | 16.68 | 17.00 | 424,317 | -0.57(-3.24%) |
Jan 09, 2009 | 17.98 | 18.23 | 17.34 | 17.57 | 255,064 | -0.54(-2.98%) |
Jan 08, 2009 | 17.36 | 18.18 | 17.16 | 18.11 | 575,702 | +0.50(+2.84%) |
Jan 07, 2009 | 18.30 | 18.30 | 17.33 | 17.61 | 583,658 | -0.77(-4.19%) |
Jan 06, 2009 | 17.47 | 18.86 | 17.40 | 18.38 | 601,132 | +0.97(+5.57%) |
Jan 05, 2009 | 17.20 | 17.69 | 16.85 | 17.41 | 644,594 | +0.10(+0.58%) |
Jan 02, 2009 | 15.66 | 17.36 | 15.57 | 17.31 | 0 | +1.52(+9.63%) |
Jan 01, 2009 | 15.06 | 16.17 | 14.99 | 15.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 16.17 | 14.99 | 15.79 | 436,888 | +0.86(+5.76%) |
Dec 30, 2008 | 14.74 | 14.94 | 14.30 | 14.93 | 740,202 | +0.41(+2.82%) |
Dec 29, 2008 | 14.85 | 14.85 | 14.15 | 14.52 | 507,198 | -0.34(-2.29%) |
Dec 26, 2008 | 14.74 | 15.05 | 14.58 | 14.86 | 438,383 | +0.03(+0.20%) |
Dec 24, 2008 | 15.06 | 15.21 | 14.82 | 14.83 | 253,354 | -0.29(-1.92%) |
Dec 23, 2008 | 15.60 | 15.70 | 14.94 | 15.12 | 467,547 | -0.52(-3.32%) |
Dec 22, 2008 | 16.10 | 16.22 | 15.24 | 15.64 | 485,211 | -0.33(-2.07%) |
Dec 19, 2008 | 15.80 | 16.40 | 15.80 | 15.97 | 390,440 | +0.29(+1.85%) |
Dec 18, 2008 | 16.67 | 16.67 | 15.32 | 15.68 | 607,919 | -0.75(-4.56%) |
Dec 17, 2008 | 16.10 | 16.83 | 15.86 | 16.43 | 600,383 | -0.02(-0.12%) |
Dec 16, 2008 | 16.37 | 16.70 | 15.75 | 16.45 | 589,083 | +0.13(+0.80%) |
Dec 15, 2008 | 16.14 | 17.02 | 15.46 | 16.32 | 952,977 | +0.39(+2.45%) |
Dec 12, 2008 | 15.96 | 16.41 | 14.87 | 15.93 | 489,905 | -0.13(-0.81%) |
Dec 11, 2008 | 16.32 | 16.83 | 15.66 | 16.06 | 614,984 | -0.18(-1.11%) |
Dec 10, 2008 | 16.95 | 18.26 | 15.87 | 16.24 | 874,173 | -0.60(-3.56%) |
Dec 09, 2008 | 16.85 | 17.66 | 16.01 | 16.84 | 839,183 | -0.34(-1.98%) |
Dec 08, 2008 | 15.79 | 17.22 | 15.71 | 17.18 | 481,387 | +2.02(+13.32%) |
Dec 05, 2008 | 14.37 | 15.16 | 13.85 | 15.16 | 341,174 | +0.49(+3.34%) |
Dec 04, 2008 | 14.50 | 15.17 | 14.17 | 14.67 | 706,729 | -0.11(-0.74%) |
Dec 03, 2008 | 14.11 | 14.80 | 13.13 | 14.78 | 619,054 | +0.77(+5.50%) |
Dec 02, 2008 | 12.89 | 14.40 | 12.89 | 14.01 | 752,411 | +0.94(+7.19%) |