Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.80 | 12.14 | 11.47 | 11.49 | 31,875 | -0.33(-2.78%) |
Feb 26, 2009 | 12.54 | 12.89 | 11.80 | 11.82 | 20,467 | -0.61(-4.91%) |
Feb 25, 2009 | 12.47 | 12.79 | 11.54 | 12.43 | 34,239 | -0.12(-0.96%) |
Feb 24, 2009 | 11.52 | 12.73 | 11.39 | 12.55 | 45,249 | +1.21(+10.72%) |
Feb 23, 2009 | 11.94 | 11.94 | 11.27 | 11.33 | 39,019 | -0.51(-4.28%) |
Feb 20, 2009 | 11.82 | 12.17 | 11.76 | 11.84 | 42,333 | -0.21(-1.77%) |
Feb 19, 2009 | 12.24 | 12.54 | 11.88 | 12.05 | 31,173 | -0.02(-0.19%) |
Feb 18, 2009 | 12.58 | 12.81 | 12.08 | 12.08 | 27,655 | -0.28(-2.24%) |
Feb 17, 2009 | 12.55 | 13.15 | 12.35 | 12.35 | 31,404 | -0.73(-5.59%) |
Feb 13, 2009 | 13.15 | 13.52 | 12.87 | 13.08 | 36,998 | -0.01(-0.09%) |
Feb 12, 2009 | 12.81 | 13.79 | 12.63 | 13.09 | 56,800 | -0.27(-2.02%) |
Feb 11, 2009 | 13.81 | 13.81 | 13.20 | 13.37 | 12,977 | +0.07(+0.56%) |
Feb 10, 2009 | 14.06 | 14.12 | 13.11 | 13.29 | 38,661 | -0.92(-6.44%) |
Feb 09, 2009 | 14.27 | 14.34 | 13.86 | 14.21 | 22,415 | -0.13(-0.88%) |
Feb 06, 2009 | 13.80 | 14.36 | 13.73 | 14.33 | 48,518 | +0.47(+3.36%) |
Feb 05, 2009 | 13.59 | 14.06 | 13.36 | 13.87 | 46,924 | +0.18(+1.35%) |
Feb 04, 2009 | 13.89 | 14.30 | 13.61 | 13.68 | 37,582 | -0.25(-1.78%) |
Feb 03, 2009 | 14.23 | 14.23 | 13.61 | 13.93 | 40,038 | -0.12(-0.82%) |
Feb 02, 2009 | 13.09 | 14.26 | 12.73 | 14.04 | 49,947 | +0.86(+6.55%) |
Jan 30, 2009 | 13.67 | 13.98 | 13.18 | 13.18 | 28,476 | -0.47(-3.42%) |
Jan 29, 2009 | 14.16 | 14.37 | 13.62 | 13.65 | 39,312 | -0.70(-4.86%) |
Jan 28, 2009 | 14.12 | 14.39 | 13.81 | 14.34 | 43,383 | +0.48(+3.49%) |
Jan 27, 2009 | 13.45 | 13.95 | 13.32 | 13.86 | 58,750 | +0.44(+3.26%) |
Jan 26, 2009 | 13.31 | 13.68 | 12.95 | 13.42 | 40,716 | +0.18(+1.39%) |
Jan 23, 2009 | 13.62 | 13.87 | 13.15 | 13.24 | 76,921 | -0.73(-5.23%) |
Jan 22, 2009 | 14.29 | 14.56 | 13.65 | 13.97 | 36,096 | -0.59(-4.07%) |
Jan 21, 2009 | 14.34 | 15.45 | 13.67 | 14.56 | 109,439 | +0.42(+2.97%) |
Jan 20, 2009 | 15.54 | 15.75 | 14.14 | 14.14 | 63,060 | -1.69(-10.65%) |
Jan 16, 2009 | 16.20 | 16.36 | 15.27 | 15.83 | 78,745 | -0.59(-3.61%) |
Jan 15, 2009 | 17.26 | 17.57 | 15.98 | 16.42 | 102,679 | -0.73(-4.26%) |
Jan 14, 2009 | 18.00 | 18.42 | 17.01 | 17.15 | 114,190 | -1.38(-7.45%) |
Jan 13, 2009 | 17.75 | 18.53 | 17.56 | 18.53 | 40,580 | +0.63(+3.54%) |
Jan 12, 2009 | 18.52 | 18.85 | 17.82 | 17.90 | 62,652 | -0.71(-3.83%) |
Jan 09, 2009 | 18.99 | 18.99 | 18.15 | 18.61 | 75,710 | -0.36(-1.91%) |
Jan 08, 2009 | 18.27 | 18.98 | 18.27 | 18.98 | 37,094 | +0.61(+3.32%) |
Jan 07, 2009 | 18.91 | 19.09 | 18.37 | 18.37 | 19,665 | -0.82(-4.29%) |
Jan 06, 2009 | 19.25 | 19.28 | 18.91 | 19.19 | 45,145 | +0.03(+0.15%) |
Jan 05, 2009 | 19.16 | 19.28 | 18.79 | 19.16 | 47,446 | +0.06(+0.30%) |
Jan 02, 2009 | 18.53 | 19.23 | 18.23 | 19.10 | 55,284 | +0.60(+3.27%) |
Dec 31, 2008 | 18.70 | 18.79 | 18.13 | 18.50 | 80,557 | -0.14(-0.77%) |
Dec 30, 2008 | 18.90 | 18.90 | 18.59 | 18.64 | 44,125 | +0.07(+0.40%) |
Dec 29, 2008 | 18.83 | 18.86 | 18.15 | 18.57 | 20,879 | -0.17(-0.89%) |
Dec 26, 2008 | 18.57 | 18.80 | 18.08 | 18.74 | 20,189 | +0.28(+1.50%) |
Dec 24, 2008 | 17.65 | 18.56 | 17.47 | 18.46 | 8,384 | +0.56(+3.15%) |
Dec 23, 2008 | 17.66 | 18.41 | 17.58 | 17.90 | 62,853 | +0.40(+2.30%) |
Dec 22, 2008 | 17.50 | 17.75 | 16.38 | 17.49 | 60,214 | +0.20(+1.13%) |
Dec 19, 2008 | 17.75 | 18.36 | 17.04 | 17.30 | 160,147 | +0.15(+0.87%) |
Dec 18, 2008 | 17.24 | 17.56 | 16.85 | 17.15 | 30,146 | -0.08(-0.47%) |
Dec 17, 2008 | 16.46 | 17.55 | 15.78 | 17.23 | 74,462 | +0.31(+1.80%) |
Dec 16, 2008 | 15.81 | 17.09 | 15.31 | 16.92 | 75,673 | +1.51(+9.82%) |
Dec 15, 2008 | 16.12 | 16.55 | 15.32 | 15.41 | 37,750 | -0.71(-4.39%) |
Dec 12, 2008 | 15.83 | 16.23 | 15.72 | 16.12 | 47,080 | +0.22(+1.41%) |
Dec 11, 2008 | 16.78 | 17.44 | 15.86 | 15.89 | 71,637 | -1.52(-8.73%) |
Dec 10, 2008 | 17.28 | 17.67 | 16.47 | 17.41 | 21,847 | +0.45(+2.68%) |
Dec 09, 2008 | 17.28 | 17.70 | 16.66 | 16.96 | 26,506 | -0.63(-3.57%) |
Dec 08, 2008 | 17.27 | 17.72 | 16.70 | 17.58 | 79,382 | +0.34(+1.97%) |
Dec 05, 2008 | 16.15 | 17.24 | 16.15 | 17.24 | 49,592 | +0.73(+4.39%) |
Dec 04, 2008 | 16.97 | 17.56 | 16.15 | 16.52 | 28,853 | -0.90(-5.16%) |
Dec 03, 2008 | 17.17 | 17.56 | 15.32 | 17.42 | 29,005 | +0.52(+3.07%) |
Dec 02, 2008 | 16.08 | 16.90 | 15.31 | 16.90 | 22,618 | +1.36(+8.78%) |