Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.91 | 13.10 | 12.89 | 12.90 | 0 | -0.25(-1.88%) |
Feb 26, 2009 | 13.52 | 13.54 | 13.14 | 13.14 | 58,938 | -0.20(-1.52%) |
Feb 25, 2009 | 13.42 | 13.62 | 13.19 | 13.35 | 50,246 | -0.14(-1.02%) |
Feb 24, 2009 | 13.08 | 13.49 | 13.05 | 13.48 | 23,024 | +0.49(+3.78%) |
Feb 23, 2009 | 13.59 | 13.59 | 12.97 | 12.99 | 68,377 | -0.47(-3.49%) |
Feb 20, 2009 | 13.37 | 13.55 | 13.24 | 13.46 | 72,607 | -0.15(-1.07%) |
Feb 19, 2009 | 13.80 | 13.86 | 13.61 | 13.61 | 28,590 | -0.18(-1.29%) |
Feb 18, 2009 | 13.82 | 13.85 | 13.63 | 13.79 | 34,697 | -0.02(-0.18%) |
Feb 17, 2009 | 13.98 | 14.04 | 13.78 | 13.81 | 24,708 | -0.65(-4.49%) |
Feb 13, 2009 | 14.45 | 14.61 | 14.45 | 14.46 | 19,571 | -0.06(-0.39%) |
Feb 12, 2009 | 14.25 | 14.56 | 14.12 | 14.52 | 145,594 | +0.00(+0.03%) |
Feb 11, 2009 | 14.49 | 14.60 | 14.33 | 14.51 | 148,590 | +0.07(+0.48%) |
Feb 10, 2009 | 15.01 | 15.08 | 14.38 | 14.45 | 66,381 | -0.69(-4.58%) |
Feb 09, 2009 | 15.18 | 15.19 | 15.09 | 15.14 | 5,473 | +0.02(+0.16%) |
Feb 06, 2009 | 14.72 | 15.12 | 14.72 | 15.11 | 12,191 | +0.44(+3.00%) |
Feb 05, 2009 | 14.42 | 14.78 | 14.35 | 14.67 | 25,752 | +0.17(+1.16%) |
Feb 04, 2009 | 14.78 | 14.80 | 14.49 | 14.51 | 60,006 | -0.09(-0.61%) |
Feb 03, 2009 | 14.39 | 14.64 | 14.34 | 14.60 | 109,379 | +0.23(+1.61%) |
Feb 02, 2009 | 14.24 | 14.43 | 14.22 | 14.36 | 76,637 | +0.05(+0.37%) |
Jan 30, 2009 | 14.50 | 14.56 | 14.28 | 14.31 | 0 | -0.39(-2.65%) |
Jan 29, 2009 | 14.88 | 14.94 | 14.69 | 14.70 | 48,359 | -0.43(-2.84%) |
Jan 28, 2009 | 14.99 | 15.19 | 14.95 | 15.13 | 83,084 | +0.44(+3.01%) |
Jan 27, 2009 | 14.56 | 14.74 | 14.47 | 14.69 | 85,814 | +0.19(+1.29%) |
Jan 26, 2009 | 14.59 | 14.70 | 14.37 | 14.50 | 238,500 | +0.08(+0.53%) |
Jan 23, 2009 | 14.06 | 14.49 | 14.06 | 14.43 | 160,597 | +0.07(+0.49%) |
Jan 22, 2009 | 14.28 | 14.49 | 14.04 | 14.36 | 55,748 | -0.18(-1.23%) |
Jan 21, 2009 | 14.24 | 14.54 | 14.02 | 14.54 | 97,409 | +0.58(+4.15%) |
Jan 20, 2009 | 14.56 | 14.57 | 13.92 | 13.96 | 62,028 | -0.77(-5.21%) |
Jan 16, 2009 | 14.66 | 14.74 | 14.38 | 14.72 | 42,198 | +0.17(+1.20%) |
Jan 15, 2009 | 14.40 | 14.70 | 14.20 | 14.55 | 38,353 | -0.07(-0.47%) |
Jan 14, 2009 | 14.86 | 14.86 | 14.49 | 14.62 | 57,650 | -0.45(-2.96%) |
Jan 13, 2009 | 14.98 | 15.15 | 14.93 | 15.06 | 78,183 | -0.01(-0.05%) |
Jan 12, 2009 | 15.27 | 15.29 | 14.96 | 15.07 | 42,649 | -0.26(-1.69%) |
Jan 09, 2009 | 15.61 | 15.64 | 15.33 | 15.33 | 31,190 | -0.34(-2.17%) |
Jan 08, 2009 | 15.61 | 15.68 | 15.50 | 15.67 | 8,953 | +0.06(+0.36%) |
Jan 07, 2009 | 15.77 | 15.89 | 15.57 | 15.61 | 45,143 | -0.45(-2.83%) |
Jan 06, 2009 | 16.08 | 16.22 | 16.02 | 16.07 | 53,119 | +0.15(+0.97%) |
Jan 05, 2009 | 15.98 | 16.02 | 15.86 | 15.91 | 190,194 | -0.04(-0.28%) |
Jan 02, 2009 | 15.69 | 16.08 | 15.69 | 15.96 | 0 | +0.42(+2.71%) |
Jan 01, 2009 | 15.39 | 15.58 | 15.39 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.39 | 15.58 | 15.39 | 15.54 | 85,696 | +0.27(+1.78%) |
Dec 30, 2008 | 15.01 | 15.26 | 15.00 | 15.26 | 47,654 | +0.30(+2.00%) |
Dec 29, 2008 | 14.99 | 14.99 | 14.72 | 14.96 | 19,751 | -0.02(-0.11%) |
Dec 26, 2008 | 14.97 | 15.02 | 14.92 | 14.98 | 38,353 | +0.09(+0.60%) |
Dec 24, 2008 | 14.97 | 14.97 | 14.81 | 14.89 | 47,520 | +0.05(+0.36%) |
Dec 23, 2008 | 15.05 | 15.13 | 14.81 | 14.84 | 56,972 | -0.28(-1.82%) |
Dec 22, 2008 | 15.32 | 15.33 | 14.95 | 15.11 | 32,808 | -0.35(-2.24%) |
Dec 19, 2008 | 15.53 | 15.69 | 15.35 | 15.46 | 89,169 | +0.05(+0.33%) |
Dec 18, 2008 | 15.77 | 15.77 | 15.41 | 15.41 | 32,278 | -0.23(-1.48%) |
Dec 17, 2008 | 15.63 | 15.87 | 15.54 | 15.64 | 33,967 | -0.08(-0.52%) |
Dec 16, 2008 | 15.03 | 15.78 | 15.03 | 15.72 | 69,196 | +0.73(+4.84%) |
Dec 15, 2008 | 15.21 | 15.21 | 14.86 | 15.00 | 84,053 | -0.09(-0.59%) |
Dec 12, 2008 | 14.66 | 15.17 | 14.66 | 15.09 | 46,418 | +0.11(+0.76%) |
Dec 11, 2008 | 15.36 | 15.56 | 14.95 | 14.97 | 35,415 | -0.53(-3.43%) |
Dec 10, 2008 | 15.50 | 15.64 | 15.27 | 15.50 | 67,116 | +0.14(+0.90%) |
Dec 09, 2008 | 15.63 | 15.81 | 15.32 | 15.37 | 50,591 | -0.36(-2.32%) |
Dec 08, 2008 | 15.71 | 15.75 | 15.57 | 15.73 | 58,420 | +0.53(+3.49%) |
Dec 05, 2008 | 14.27 | 15.21 | 14.27 | 15.20 | 22,422 | +0.70(+4.81%) |
Dec 04, 2008 | 15.04 | 15.11 | 14.50 | 14.50 | 96,980 | -0.61(-4.05%) |
Dec 03, 2008 | 14.53 | 15.11 | 14.53 | 15.11 | 78,302 | +0.50(+3.41%) |
Dec 02, 2008 | 14.33 | 14.73 | 14.24 | 14.62 | 124,964 | +0.46(+3.26%) |