Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.07 | 14.68 | 14.05 | 14.30 | 0 | -0.02(-0.14%) |
Feb 26, 2009 | 14.59 | 14.65 | 14.19 | 14.32 | 185,551 | -0.23(-1.58%) |
Feb 25, 2009 | 14.53 | 15.10 | 13.87 | 14.55 | 412,266 | -0.07(-0.48%) |
Feb 24, 2009 | 14.13 | 14.79 | 14.07 | 14.62 | 232,631 | +0.75(+5.41%) |
Feb 23, 2009 | 14.39 | 14.62 | 13.83 | 13.87 | 275,104 | -0.49(-3.41%) |
Feb 20, 2009 | 14.34 | 14.82 | 14.13 | 14.36 | 0 | -0.23(-1.58%) |
Feb 19, 2009 | 14.75 | 14.81 | 14.29 | 14.59 | 315,065 | +0.02(+0.14%) |
Feb 18, 2009 | 14.35 | 14.69 | 13.94 | 14.57 | 201,049 | +0.26(+1.82%) |
Feb 17, 2009 | 14.50 | 14.66 | 14.05 | 14.31 | 184,083 | -0.60(-4.02%) |
Feb 13, 2009 | 15.33 | 15.61 | 14.80 | 14.91 | 189,984 | -0.31(-2.04%) |
Feb 12, 2009 | 14.33 | 15.29 | 14.24 | 15.22 | 192,789 | +0.60(+4.10%) |
Feb 11, 2009 | 14.73 | 14.90 | 14.26 | 14.62 | 260,082 | -0.06(-0.41%) |
Feb 10, 2009 | 15.60 | 15.90 | 14.48 | 14.68 | 344,167 | -0.95(-6.08%) |
Feb 09, 2009 | 15.82 | 15.98 | 15.39 | 15.63 | 140,032 | -0.32(-2.01%) |
Feb 06, 2009 | 15.07 | 16.21 | 15.07 | 15.95 | 294,248 | +0.91(+6.05%) |
Feb 05, 2009 | 14.77 | 15.66 | 14.71 | 15.04 | 285,653 | +0.22(+1.48%) |
Feb 04, 2009 | 14.82 | 15.72 | 14.62 | 14.82 | 230,931 | -0.11(-0.74%) |
Feb 03, 2009 | 15.57 | 15.57 | 14.66 | 14.93 | 656,413 | -0.52(-3.37%) |
Feb 02, 2009 | 15.12 | 16.05 | 15.12 | 15.45 | 570,333 | +0.05(+0.32%) |
Jan 30, 2009 | 15.98 | 16.05 | 15.09 | 15.40 | 0 | -0.43(-2.72%) |
Jan 29, 2009 | 16.07 | 16.32 | 15.43 | 15.83 | 303,104 | -0.42(-2.58%) |
Jan 28, 2009 | 15.65 | 16.63 | 15.65 | 16.25 | 494,805 | +0.95(+6.21%) |
Jan 27, 2009 | 15.52 | 16.04 | 14.97 | 15.30 | 209,011 | +0.04(+0.26%) |
Jan 26, 2009 | 14.81 | 16.13 | 14.61 | 15.26 | 321,108 | +0.58(+3.95%) |
Jan 23, 2009 | 14.69 | 15.04 | 14.30 | 14.68 | 354,095 | -0.41(-2.72%) |
Jan 22, 2009 | 14.51 | 15.38 | 14.32 | 15.09 | 219,349 | +0.22(+1.48%) |
Jan 21, 2009 | 13.94 | 15.01 | 13.72 | 14.87 | 277,742 | +1.26(+9.26%) |
Jan 20, 2009 | 14.81 | 14.99 | 13.52 | 13.61 | 306,983 | -1.44(-9.57%) |
Jan 16, 2009 | 15.25 | 15.39 | 14.14 | 15.05 | 222,354 | -0.08(-0.53%) |
Jan 15, 2009 | 14.46 | 15.39 | 13.68 | 15.13 | 243,998 | +0.77(+5.36%) |
Jan 14, 2009 | 15.41 | 15.67 | 14.33 | 14.36 | 365,430 | -1.36(-8.65%) |
Jan 13, 2009 | 15.55 | 16.18 | 15.34 | 15.72 | 183,521 | +0.11(+0.70%) |
Jan 12, 2009 | 16.41 | 16.60 | 15.29 | 15.61 | 207,951 | -0.84(-5.11%) |
Jan 09, 2009 | 16.63 | 16.64 | 16.07 | 16.45 | 269,782 | -0.23(-1.38%) |
Jan 08, 2009 | 16.61 | 16.84 | 15.93 | 16.68 | 420,170 | -0.14(-0.83%) |
Jan 07, 2009 | 17.23 | 17.55 | 16.73 | 16.82 | 384,906 | -0.70(-4.00%) |
Jan 06, 2009 | 17.83 | 18.40 | 17.03 | 17.52 | 775,426 | -0.18(-1.02%) |
Jan 05, 2009 | 16.97 | 17.75 | 16.63 | 17.70 | 272,523 | +0.63(+3.69%) |
Jan 02, 2009 | 16.95 | 17.28 | 16.02 | 17.07 | 0 | +0.15(+0.89%) |
Jan 01, 2009 | 16.99 | 17.40 | 16.38 | 16.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.99 | 17.40 | 16.38 | 16.92 | 233,602 | +0.00(+0.00%) |
Dec 30, 2008 | 16.15 | 16.95 | 15.92 | 16.92 | 249,749 | +0.84(+5.22%) |
Dec 29, 2008 | 17.08 | 17.46 | 15.84 | 16.08 | 267,476 | -1.02(-5.96%) |
Dec 26, 2008 | 18.27 | 18.35 | 16.80 | 17.10 | 202,823 | -1.11(-6.10%) |
Dec 24, 2008 | 17.79 | 18.48 | 17.58 | 18.21 | 223,804 | +0.44(+2.48%) |
Dec 23, 2008 | 16.29 | 17.85 | 16.00 | 17.77 | 571,979 | +1.51(+9.29%) |
Dec 22, 2008 | 16.73 | 17.00 | 15.55 | 16.26 | 586,424 | -0.49(-2.93%) |
Dec 19, 2008 | 15.36 | 16.75 | 15.33 | 16.75 | 1,338,442 | +1.56(+10.27%) |
Dec 18, 2008 | 14.76 | 15.85 | 14.70 | 15.19 | 673,426 | +0.47(+3.19%) |
Dec 17, 2008 | 13.47 | 15.25 | 13.47 | 14.72 | 678,185 | +0.95(+6.90%) |
Dec 16, 2008 | 13.27 | 14.24 | 12.95 | 13.77 | 478,323 | +0.82(+6.33%) |
Dec 15, 2008 | 13.61 | 14.01 | 12.75 | 12.95 | 467,681 | -0.63(-4.64%) |
Dec 12, 2008 | 13.20 | 13.83 | 13.05 | 13.58 | 405,052 | -0.06(-0.44%) |
Dec 11, 2008 | 14.79 | 14.79 | 13.19 | 13.64 | 587,139 | -1.36(-9.07%) |
Dec 10, 2008 | 16.10 | 16.36 | 14.71 | 15.00 | 538,683 | -0.88(-5.54%) |
Dec 09, 2008 | 15.94 | 17.11 | 15.66 | 15.88 | 921,754 | -0.20(-1.24%) |
Dec 08, 2008 | 15.87 | 16.68 | 15.80 | 16.08 | 541,363 | +0.65(+4.21%) |
Dec 05, 2008 | 14.20 | 15.52 | 13.27 | 15.43 | 771,893 | +0.99(+6.86%) |
Dec 04, 2008 | 13.94 | 15.04 | 13.94 | 14.44 | 747,970 | +0.31(+2.19%) |
Dec 03, 2008 | 13.50 | 14.35 | 12.66 | 14.13 | 756,980 | +1.12(+8.61%) |
Dec 02, 2008 | 11.51 | 13.01 | 11.42 | 13.01 | 704,530 | +1.63(+14.32%) |