Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.58 | 11.84 | 11.50 | 11.59 | 0 | -0.73(-5.93%) |
Feb 26, 2009 | 12.53 | 12.57 | 12.30 | 12.32 | 9,796 | +0.10(+0.82%) |
Feb 25, 2009 | 12.47 | 12.50 | 11.83 | 12.22 | 48,308 | -0.45(-3.52%) |
Feb 24, 2009 | 11.66 | 12.67 | 11.66 | 12.67 | 128,358 | +0.98(+8.35%) |
Feb 23, 2009 | 12.56 | 12.56 | 11.69 | 11.69 | 71,255 | -0.59(-4.82%) |
Feb 20, 2009 | 12.10 | 12.54 | 11.85 | 12.28 | 101,852 | -0.17(-1.36%) |
Feb 19, 2009 | 13.27 | 13.32 | 12.41 | 12.45 | 39,343 | -0.75(-5.70%) |
Feb 18, 2009 | 13.38 | 13.51 | 12.96 | 13.21 | 40,632 | +0.02(+0.12%) |
Feb 17, 2009 | 13.57 | 13.57 | 13.15 | 13.19 | 17,701 | -0.94(-6.64%) |
Feb 13, 2009 | 14.41 | 14.54 | 14.13 | 14.13 | 141,371 | -0.32(-2.23%) |
Feb 12, 2009 | 14.00 | 14.45 | 13.93 | 14.45 | 28,075 | +0.01(+0.05%) |
Feb 11, 2009 | 14.14 | 14.44 | 14.01 | 14.44 | 44,389 | +0.53(+3.81%) |
Feb 10, 2009 | 14.88 | 14.93 | 13.87 | 13.91 | 56,611 | -1.28(-8.40%) |
Feb 09, 2009 | 15.20 | 15.36 | 15.03 | 15.19 | 9,731 | +0.28(+1.91%) |
Feb 06, 2009 | 14.65 | 14.99 | 14.53 | 14.90 | 9,035 | +0.22(+1.47%) |
Feb 05, 2009 | 14.22 | 14.96 | 14.22 | 14.69 | 21,411 | +0.26(+1.83%) |
Feb 04, 2009 | 14.67 | 14.80 | 14.37 | 14.42 | 8,646 | -0.17(-1.18%) |
Feb 03, 2009 | 14.67 | 14.75 | 14.45 | 14.60 | 10,724 | +0.07(+0.48%) |
Feb 02, 2009 | 14.31 | 14.68 | 14.28 | 14.53 | 12,882 | +0.13(+0.91%) |
Jan 30, 2009 | 14.80 | 14.80 | 14.37 | 14.40 | 0 | -0.61(-4.05%) |
Jan 29, 2009 | 15.60 | 15.65 | 15.00 | 15.00 | 15,758 | -1.48(-9.00%) |
Jan 28, 2009 | 15.91 | 16.49 | 15.80 | 16.49 | 17,468 | +1.38(+9.16%) |
Jan 27, 2009 | 14.77 | 15.10 | 14.64 | 15.10 | 18,562 | +0.56(+3.86%) |
Jan 26, 2009 | 14.92 | 15.23 | 14.35 | 14.54 | 28,139 | -0.28(-1.92%) |
Jan 23, 2009 | 14.47 | 15.04 | 13.96 | 14.83 | 12,079 | +0.19(+1.27%) |
Jan 22, 2009 | 15.28 | 15.28 | 14.41 | 14.64 | 13,638 | -1.35(-8.47%) |
Jan 21, 2009 | 15.12 | 16.00 | 14.96 | 16.00 | 25,798 | +0.80(+5.26%) |
Jan 20, 2009 | 16.12 | 16.23 | 15.13 | 15.20 | 27,272 | -1.15(-7.05%) |
Jan 16, 2009 | 16.37 | 16.55 | 15.89 | 16.35 | 34,066 | +0.45(+2.83%) |
Jan 15, 2009 | 15.93 | 16.43 | 15.37 | 15.90 | 11,111 | -0.05(-0.32%) |
Jan 14, 2009 | 16.07 | 16.14 | 15.88 | 15.95 | 19,970 | -0.98(-5.81%) |
Jan 13, 2009 | 16.53 | 17.13 | 16.53 | 16.93 | 16,497 | +0.17(+1.01%) |
Jan 12, 2009 | 17.54 | 17.54 | 16.64 | 16.76 | 54,022 | -0.95(-5.38%) |
Jan 09, 2009 | 17.64 | 17.79 | 17.64 | 17.72 | 3,394 | -0.28(-1.54%) |
Jan 08, 2009 | 17.68 | 18.12 | 17.68 | 17.99 | 13,225 | +0.23(+1.30%) |
Jan 07, 2009 | 18.42 | 18.42 | 17.68 | 17.76 | 9,234 | -0.95(-5.09%) |
Jan 06, 2009 | 18.69 | 18.89 | 18.54 | 18.72 | 117,079 | +0.29(+1.58%) |
Jan 05, 2009 | 18.45 | 18.55 | 18.11 | 18.42 | 41,627 | -0.12(-0.62%) |
Jan 02, 2009 | 18.38 | 18.59 | 18.05 | 18.54 | 0 | +0.22(+1.22%) |
Jan 01, 2009 | 17.99 | 18.40 | 17.82 | 18.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.99 | 18.40 | 17.82 | 18.32 | 37,505 | +0.41(+2.27%) |
Dec 30, 2008 | 17.09 | 17.91 | 17.09 | 17.91 | 40,152 | +0.79(+4.63%) |
Dec 29, 2008 | 16.98 | 17.21 | 16.86 | 17.12 | 15,467 | -0.05(-0.31%) |
Dec 26, 2008 | 17.03 | 17.23 | 16.99 | 17.17 | 12,343 | +0.22(+1.32%) |
Dec 24, 2008 | 16.77 | 16.95 | 16.76 | 16.95 | 6,153 | -0.08(-0.45%) |
Dec 23, 2008 | 17.29 | 17.56 | 16.91 | 17.03 | 14,039 | -0.28(-1.64%) |
Dec 22, 2008 | 17.66 | 17.76 | 17.02 | 17.31 | 18,570 | -0.77(-4.26%) |
Dec 19, 2008 | 18.07 | 18.25 | 17.83 | 18.08 | 12,121 | +0.36(+2.05%) |
Dec 18, 2008 | 17.62 | 18.52 | 17.56 | 17.72 | 37,294 | +0.00(+0.00%) |
Dec 17, 2008 | 18.02 | 18.16 | 17.58 | 17.72 | 30,255 | -0.43(-2.37%) |
Dec 16, 2008 | 16.59 | 18.16 | 16.59 | 18.15 | 56,351 | +1.78(+10.84%) |
Dec 15, 2008 | 16.89 | 16.89 | 16.18 | 16.37 | 7,803 | -0.48(-2.87%) |
Dec 12, 2008 | 16.13 | 16.86 | 15.75 | 16.86 | 64,394 | +0.46(+2.81%) |
Dec 11, 2008 | 16.83 | 17.27 | 16.30 | 16.40 | 22,936 | -0.62(-3.62%) |
Dec 10, 2008 | 17.22 | 17.40 | 16.67 | 17.01 | 24,621 | +0.08(+0.47%) |
Dec 09, 2008 | 17.24 | 17.89 | 16.91 | 16.93 | 45,636 | -0.40(-2.32%) |
Dec 08, 2008 | 19.20 | 19.20 | 16.14 | 17.33 | 87,618 | +0.09(+0.53%) |
Dec 05, 2008 | 15.30 | 17.24 | 15.30 | 17.24 | 41,091 | +2.06(+13.57%) |
Dec 04, 2008 | 15.30 | 16.04 | 15.18 | 15.18 | 36,146 | -0.50(-3.19%) |
Dec 03, 2008 | 14.67 | 15.68 | 14.59 | 15.68 | 10,160 | +0.79(+5.28%) |
Dec 02, 2008 | 14.65 | 15.25 | 14.37 | 14.89 | 16,604 | +0.15(+1.03%) |