Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.46 | 11.18 | 10.28 | 10.81 | 0 | +0.21(+1.96%) |
Feb 26, 2009 | 10.95 | 11.00 | 10.58 | 10.60 | 382,693 | -0.16(-1.47%) |
Feb 25, 2009 | 11.12 | 11.16 | 10.48 | 10.76 | 398,258 | -0.45(-4.05%) |
Feb 24, 2009 | 10.73 | 11.34 | 10.61 | 11.21 | 430,663 | +0.56(+5.28%) |
Feb 23, 2009 | 11.22 | 11.28 | 10.62 | 10.65 | 459,565 | -0.44(-4.00%) |
Feb 20, 2009 | 11.18 | 11.47 | 10.79 | 11.09 | 0 | -0.36(-3.10%) |
Feb 19, 2009 | 12.13 | 12.13 | 11.35 | 11.45 | 457,239 | -0.36(-3.01%) |
Feb 18, 2009 | 11.62 | 11.91 | 11.35 | 11.81 | 588,568 | +0.21(+1.79%) |
Feb 17, 2009 | 11.64 | 11.84 | 11.52 | 11.60 | 709,981 | -0.49(-4.08%) |
Feb 13, 2009 | 12.20 | 12.51 | 12.04 | 12.09 | 0 | -0.13(-1.05%) |
Feb 12, 2009 | 12.13 | 12.27 | 11.81 | 12.22 | 696,272 | -0.13(-1.04%) |
Feb 11, 2009 | 12.53 | 12.66 | 12.22 | 12.35 | 382,667 | -0.08(-0.64%) |
Feb 10, 2009 | 12.88 | 13.22 | 12.37 | 12.43 | 506,012 | -0.56(-4.33%) |
Feb 09, 2009 | 13.17 | 13.29 | 12.83 | 12.99 | 552,062 | -0.38(-2.81%) |
Feb 06, 2009 | 12.82 | 13.45 | 12.76 | 13.37 | 0 | +0.54(+4.23%) |
Feb 05, 2009 | 12.92 | 13.06 | 12.59 | 12.82 | 698,285 | -0.15(-1.14%) |
Feb 04, 2009 | 13.10 | 13.26 | 12.69 | 12.97 | 568,897 | -0.12(-0.90%) |
Feb 03, 2009 | 13.08 | 13.26 | 12.45 | 13.09 | 691,596 | +0.04(+0.30%) |
Feb 02, 2009 | 12.34 | 13.12 | 12.22 | 13.05 | 719,550 | +0.51(+4.09%) |
Jan 30, 2009 | 13.13 | 13.45 | 12.42 | 12.54 | 0 | -0.40(-3.13%) |
Jan 29, 2009 | 14.40 | 14.56 | 12.82 | 12.94 | 2,410,215 | -2.88(-18.22%) |
Jan 28, 2009 | 15.06 | 15.89 | 15.06 | 15.82 | 860,988 | +0.77(+5.12%) |
Jan 27, 2009 | 14.64 | 15.29 | 14.64 | 15.05 | 263,197 | +0.42(+2.90%) |
Jan 26, 2009 | 14.50 | 15.15 | 14.35 | 14.63 | 504,425 | +0.06(+0.41%) |
Jan 23, 2009 | 14.43 | 14.96 | 14.21 | 14.57 | 0 | -0.11(-0.74%) |
Jan 22, 2009 | 15.11 | 15.12 | 14.46 | 14.68 | 611,424 | -0.80(-5.17%) |
Jan 21, 2009 | 14.94 | 15.53 | 14.62 | 15.48 | 366,638 | +0.78(+5.31%) |
Jan 20, 2009 | 15.24 | 15.68 | 14.70 | 14.70 | 491,661 | -0.89(-5.70%) |
Jan 16, 2009 | 15.77 | 15.98 | 14.91 | 15.59 | 0 | +0.09(+0.57%) |
Jan 15, 2009 | 15.15 | 15.67 | 14.56 | 15.50 | 447,867 | +0.29(+1.88%) |
Jan 14, 2009 | 15.45 | 15.54 | 14.91 | 15.21 | 569,006 | -0.44(-2.84%) |
Jan 13, 2009 | 15.36 | 15.80 | 15.30 | 15.66 | 570,126 | +0.30(+1.93%) |
Jan 12, 2009 | 15.38 | 15.68 | 15.09 | 15.36 | 616,534 | +0.07(+0.45%) |
Jan 09, 2009 | 15.75 | 15.86 | 15.01 | 15.29 | 481,963 | -0.53(-3.37%) |
Jan 08, 2009 | 14.33 | 15.96 | 14.33 | 15.82 | 613,556 | -0.50(-3.08%) |
Jan 07, 2009 | 16.35 | 16.77 | 16.18 | 16.33 | 575,048 | -0.38(-2.25%) |
Jan 06, 2009 | 16.47 | 17.10 | 16.47 | 16.70 | 450,189 | +0.20(+1.20%) |
Jan 05, 2009 | 16.95 | 16.95 | 16.29 | 16.50 | 383,605 | -0.52(-3.07%) |
Jan 02, 2009 | 16.68 | 17.10 | 16.25 | 17.03 | 0 | +0.38(+2.31%) |
Jan 01, 2009 | 15.32 | 16.96 | 15.32 | 16.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.32 | 16.96 | 15.32 | 16.64 | 781,218 | +1.37(+8.99%) |
Dec 30, 2008 | 14.44 | 15.30 | 14.18 | 15.27 | 527,065 | +1.00(+6.99%) |
Dec 29, 2008 | 14.29 | 14.93 | 14.10 | 14.27 | 371,141 | -0.16(-1.09%) |
Dec 26, 2008 | 14.04 | 14.45 | 13.86 | 14.43 | 0 | +0.48(+3.47%) |
Dec 24, 2008 | 13.87 | 14.11 | 13.63 | 13.95 | 200,862 | -0.02(-0.14%) |
Dec 23, 2008 | 14.44 | 14.72 | 13.79 | 13.97 | 643,871 | -0.07(-0.49%) |
Dec 22, 2008 | 14.57 | 14.57 | 13.53 | 14.04 | 406,283 | -0.49(-3.40%) |
Dec 19, 2008 | 14.37 | 15.03 | 14.00 | 14.53 | 902,098 | +0.55(+3.96%) |
Dec 18, 2008 | 13.79 | 14.35 | 13.57 | 13.98 | 451,488 | -0.06(-0.42%) |
Dec 17, 2008 | 13.72 | 14.31 | 13.53 | 14.04 | 388,306 | +0.20(+1.43%) |
Dec 16, 2008 | 13.23 | 14.03 | 13.22 | 13.84 | 539,158 | +0.79(+6.05%) |
Dec 15, 2008 | 14.06 | 14.15 | 12.74 | 13.05 | 385,421 | -1.05(-7.42%) |
Dec 12, 2008 | 13.43 | 14.35 | 13.01 | 14.10 | 0 | +0.16(+1.13%) |
Dec 11, 2008 | 14.27 | 14.79 | 13.77 | 13.94 | 386,416 | -0.49(-3.42%) |
Dec 10, 2008 | 14.38 | 15.00 | 14.16 | 14.43 | 317,168 | +0.15(+1.04%) |
Dec 09, 2008 | 14.38 | 14.95 | 13.77 | 14.28 | 502,524 | +0.11(+0.77%) |
Dec 08, 2008 | 13.41 | 14.50 | 13.41 | 14.17 | 519,347 | +1.08(+8.21%) |
Dec 05, 2008 | 12.86 | 13.15 | 12.07 | 13.10 | 0 | +0.32(+2.47%) |
Dec 04, 2008 | 13.35 | 13.79 | 12.46 | 12.78 | 380,551 | -0.76(-5.61%) |
Dec 03, 2008 | 13.08 | 13.61 | 12.32 | 13.54 | 454,048 | +0.75(+5.86%) |
Dec 02, 2008 | 12.29 | 12.83 | 12.15 | 12.79 | 644,066 | +0.51(+4.18%) |