Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.45 | 12.92 | 12.45 | 12.60 | 43,514 | +0.37(+3.04%) |
Feb 26, 2009 | 12.90 | 13.03 | 11.93 | 12.23 | 26,177 | -0.22(-1.79%) |
Feb 25, 2009 | 12.94 | 12.99 | 12.45 | 12.45 | 15,657 | -0.48(-3.74%) |
Feb 24, 2009 | 12.27 | 13.14 | 12.21 | 12.94 | 29,536 | +0.69(+5.61%) |
Feb 23, 2009 | 13.59 | 13.75 | 11.80 | 12.25 | 51,587 | -1.34(-9.85%) |
Feb 20, 2009 | 14.01 | 14.01 | 13.14 | 13.59 | 25,909 | -0.69(-4.82%) |
Feb 19, 2009 | 14.44 | 15.24 | 14.00 | 14.28 | 31,953 | +0.24(+1.72%) |
Feb 18, 2009 | 14.55 | 14.61 | 13.59 | 14.03 | 52,064 | -0.76(-5.15%) |
Feb 17, 2009 | 16.26 | 16.47 | 14.52 | 14.80 | 77,979 | -2.01(-11.95%) |
Feb 13, 2009 | 17.36 | 17.36 | 16.78 | 16.80 | 33,095 | -0.32(-1.85%) |
Feb 12, 2009 | 17.07 | 17.47 | 16.64 | 17.12 | 29,703 | +0.07(+0.44%) |
Feb 11, 2009 | 17.01 | 17.86 | 16.86 | 17.04 | 20,855 | -0.02(-0.11%) |
Feb 10, 2009 | 17.66 | 17.92 | 16.86 | 17.06 | 24,309 | -0.69(-3.87%) |
Feb 09, 2009 | 17.66 | 18.27 | 16.93 | 17.75 | 50,131 | +0.39(+2.25%) |
Feb 06, 2009 | 18.01 | 18.12 | 17.06 | 17.36 | 71,675 | -2.36(-11.97%) |
Feb 05, 2009 | 19.31 | 19.98 | 18.87 | 19.72 | 99,751 | +0.50(+2.61%) |
Feb 04, 2009 | 19.29 | 19.65 | 18.66 | 19.22 | 55,751 | +0.43(+2.27%) |
Feb 03, 2009 | 19.01 | 20.06 | 18.59 | 18.79 | 167,122 | +0.30(+1.61%) |
Feb 02, 2009 | 17.73 | 19.31 | 17.68 | 18.49 | 49,958 | +0.74(+4.19%) |
Jan 30, 2009 | 17.19 | 19.05 | 16.95 | 17.75 | 139,069 | +1.21(+7.30%) |
Jan 29, 2009 | 17.19 | 17.19 | 16.28 | 16.54 | 16,137 | -0.82(-4.71%) |
Jan 28, 2009 | 17.49 | 18.51 | 16.93 | 17.36 | 50,368 | +0.28(+1.63%) |
Jan 27, 2009 | 17.14 | 17.49 | 16.56 | 17.08 | 52,419 | +0.26(+1.55%) |
Jan 26, 2009 | 15.80 | 16.82 | 15.80 | 16.82 | 24,786 | +1.02(+6.47%) |
Jan 23, 2009 | 15.47 | 16.67 | 14.41 | 15.80 | 25,003 | +0.50(+3.28%) |
Jan 22, 2009 | 16.34 | 18.27 | 15.13 | 15.30 | 207,155 | -1.38(-8.25%) |
Jan 21, 2009 | 17.36 | 17.36 | 16.34 | 16.67 | 18,720 | -0.24(-1.43%) |
Jan 20, 2009 | 18.10 | 18.10 | 16.43 | 16.91 | 31,765 | -0.93(-5.21%) |
Jan 16, 2009 | 17.66 | 18.35 | 16.91 | 17.84 | 28,094 | +1.02(+6.08%) |
Jan 15, 2009 | 18.12 | 18.12 | 15.67 | 16.82 | 36,406 | -1.30(-7.18%) |
Jan 14, 2009 | 19.11 | 19.14 | 17.70 | 18.12 | 31,854 | -0.24(-1.32%) |
Jan 13, 2009 | 18.68 | 19.26 | 17.81 | 18.36 | 42,682 | -0.58(-3.04%) |
Jan 12, 2009 | 18.83 | 19.52 | 18.59 | 18.94 | 48,271 | -0.15(-0.78%) |
Jan 09, 2009 | 19.52 | 19.52 | 18.01 | 19.09 | 39,031 | -0.30(-1.53%) |
Jan 08, 2009 | 17.86 | 19.48 | 17.36 | 19.39 | 71,473 | +1.73(+9.79%) |
Jan 07, 2009 | 17.66 | 18.53 | 17.47 | 17.66 | 26,312 | -0.39(-2.16%) |
Jan 06, 2009 | 16.32 | 19.26 | 16.32 | 18.05 | 56,293 | +2.10(+13.17%) |
Jan 05, 2009 | 16.23 | 16.75 | 14.94 | 15.95 | 39,937 | -0.30(-1.83%) |
Jan 02, 2009 | 14.59 | 16.86 | 13.57 | 16.25 | 52,273 | +1.75(+12.05%) |
Dec 31, 2008 | 12.99 | 14.78 | 12.90 | 14.50 | 44,098 | +1.67(+13.04%) |
Dec 30, 2008 | 12.56 | 13.03 | 11.97 | 12.83 | 129,992 | +0.22(+1.77%) |
Dec 29, 2008 | 12.30 | 12.73 | 12.12 | 12.60 | 30,111 | +0.20(+1.65%) |
Dec 26, 2008 | 12.34 | 12.55 | 11.78 | 12.40 | 24,060 | -0.06(-0.45%) |
Dec 24, 2008 | 12.25 | 12.56 | 11.71 | 12.45 | 19,508 | +0.74(+6.35%) |
Dec 23, 2008 | 12.08 | 12.47 | 11.19 | 11.71 | 50,126 | -0.30(-2.48%) |
Dec 22, 2008 | 12.70 | 12.70 | 11.62 | 12.01 | 34,009 | -0.09(-0.77%) |
Dec 19, 2008 | 12.70 | 12.99 | 12.06 | 12.10 | 41,067 | -0.63(-4.96%) |
Dec 18, 2008 | 13.46 | 14.20 | 12.51 | 12.73 | 95,304 | -0.52(-3.93%) |
Dec 17, 2008 | 13.75 | 14.00 | 13.05 | 13.25 | 52,884 | -1.06(-7.40%) |
Dec 16, 2008 | 14.14 | 14.85 | 13.46 | 14.31 | 45,645 | +0.17(+1.18%) |
Dec 15, 2008 | 14.26 | 14.85 | 13.94 | 14.14 | 59,793 | +0.22(+1.60%) |
Dec 12, 2008 | 13.75 | 14.78 | 13.55 | 13.92 | 38,005 | -0.30(-2.09%) |
Dec 11, 2008 | 14.41 | 14.91 | 13.88 | 14.22 | 64,491 | -0.35(-2.42%) |
Dec 10, 2008 | 13.64 | 15.85 | 13.64 | 14.57 | 50,701 | -0.30(-2.00%) |
Dec 09, 2008 | 13.62 | 15.95 | 12.71 | 14.87 | 36,579 | +1.06(+7.67%) |
Dec 08, 2008 | 13.20 | 14.05 | 12.73 | 13.81 | 72,931 | +0.80(+6.14%) |
Dec 05, 2008 | 12.86 | 13.27 | 12.62 | 13.01 | 33,506 | +0.07(+0.57%) |
Dec 04, 2008 | 12.94 | 13.20 | 12.94 | 12.94 | 30,720 | -0.07(-0.57%) |
Dec 03, 2008 | 13.01 | 13.92 | 12.60 | 13.01 | 36,308 | -0.43(-3.18%) |
Dec 02, 2008 | 14.83 | 14.83 | 13.33 | 13.44 | 52,014 | -1.04(-7.19%) |