Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.68 | 12.11 | 11.44 | 11.48 | 193,888 | -0.41(-3.43%) |
Feb 26, 2009 | 12.47 | 12.82 | 11.88 | 11.89 | 200,892 | -0.40(-3.25%) |
Feb 25, 2009 | 12.93 | 13.05 | 12.24 | 12.29 | 215,088 | -0.61(-4.74%) |
Feb 24, 2009 | 12.02 | 12.99 | 12.02 | 12.90 | 341,730 | +1.18(+10.05%) |
Feb 23, 2009 | 13.69 | 13.75 | 11.65 | 11.72 | 328,828 | -1.68(-12.53%) |
Feb 20, 2009 | 13.84 | 13.85 | 13.05 | 13.40 | 348,738 | -0.83(-5.86%) |
Feb 19, 2009 | 14.20 | 14.70 | 14.03 | 14.23 | 205,708 | +0.45(+3.30%) |
Feb 18, 2009 | 14.49 | 14.56 | 13.49 | 13.78 | 337,730 | -0.46(-3.26%) |
Feb 17, 2009 | 14.86 | 15.72 | 14.14 | 14.24 | 339,125 | -1.29(-8.30%) |
Feb 13, 2009 | 15.09 | 17.15 | 14.93 | 15.53 | 460,485 | +0.44(+2.89%) |
Feb 12, 2009 | 14.56 | 15.81 | 13.96 | 15.09 | 295,785 | -1.08(-6.70%) |
Feb 11, 2009 | 16.06 | 16.41 | 15.54 | 16.18 | 147,535 | +0.31(+1.93%) |
Feb 10, 2009 | 17.51 | 18.40 | 15.53 | 15.87 | 435,586 | -1.82(-10.27%) |
Feb 09, 2009 | 17.50 | 18.27 | 17.19 | 17.69 | 152,668 | +0.13(+0.74%) |
Feb 06, 2009 | 16.37 | 18.41 | 16.37 | 17.56 | 332,313 | +1.21(+7.43%) |
Feb 05, 2009 | 15.56 | 16.51 | 15.56 | 16.35 | 89,161 | +0.51(+3.22%) |
Feb 04, 2009 | 15.33 | 16.24 | 15.33 | 15.84 | 143,547 | +0.44(+2.83%) |
Feb 03, 2009 | 14.66 | 15.57 | 14.25 | 15.40 | 179,097 | +0.85(+5.86%) |
Feb 02, 2009 | 14.47 | 14.71 | 13.69 | 14.55 | 224,628 | -0.17(-1.13%) |
Jan 30, 2009 | 15.87 | 15.88 | 14.52 | 14.71 | 264,258 | -1.62(-9.93%) |
Jan 29, 2009 | 16.51 | 16.72 | 16.23 | 16.34 | 147,815 | -0.47(-2.81%) |
Jan 28, 2009 | 15.70 | 16.84 | 15.62 | 16.81 | 179,681 | +1.51(+9.88%) |
Jan 27, 2009 | 14.37 | 15.51 | 14.23 | 15.30 | 171,725 | +1.21(+8.55%) |
Jan 26, 2009 | 14.54 | 15.53 | 14.02 | 14.09 | 168,056 | -0.32(-2.25%) |
Jan 23, 2009 | 14.00 | 15.04 | 13.69 | 14.42 | 343,714 | +0.11(+0.78%) |
Jan 22, 2009 | 14.40 | 14.83 | 13.93 | 14.31 | 131,632 | -0.42(-2.83%) |
Jan 21, 2009 | 14.92 | 14.92 | 14.28 | 14.72 | 204,681 | +0.02(+0.13%) |
Jan 20, 2009 | 15.99 | 15.99 | 14.42 | 14.71 | 243,616 | -1.69(-10.29%) |
Jan 16, 2009 | 17.00 | 17.36 | 15.51 | 16.39 | 164,842 | -0.28(-1.67%) |
Jan 15, 2009 | 16.08 | 16.82 | 14.90 | 16.67 | 273,288 | +0.69(+4.29%) |
Jan 14, 2009 | 16.90 | 17.03 | 15.85 | 15.98 | 106,853 | -1.25(-7.26%) |
Jan 13, 2009 | 16.87 | 17.96 | 16.48 | 17.24 | 156,139 | +0.17(+0.98%) |
Jan 12, 2009 | 19.35 | 19.35 | 16.70 | 17.07 | 195,732 | -2.23(-11.53%) |
Jan 09, 2009 | 20.83 | 20.88 | 19.13 | 19.29 | 208,176 | -1.55(-7.43%) |
Jan 08, 2009 | 20.03 | 20.88 | 19.59 | 20.84 | 155,705 | +0.59(+2.93%) |
Jan 07, 2009 | 20.84 | 21.41 | 20.17 | 20.25 | 274,009 | -1.33(-6.14%) |
Jan 06, 2009 | 20.90 | 21.90 | 20.66 | 21.58 | 397,202 | +0.91(+4.40%) |
Jan 05, 2009 | 19.85 | 21.36 | 19.80 | 20.67 | 352,453 | +0.57(+2.81%) |
Jan 02, 2009 | 19.01 | 20.56 | 18.68 | 20.10 | 218,452 | +1.21(+6.43%) |
Dec 31, 2008 | 17.62 | 19.01 | 17.62 | 18.89 | 341,025 | +1.29(+7.32%) |
Dec 30, 2008 | 16.50 | 17.73 | 16.20 | 17.60 | 225,747 | +1.25(+7.66%) |
Dec 29, 2008 | 16.95 | 17.22 | 16.01 | 16.35 | 159,115 | -0.43(-2.54%) |
Dec 26, 2008 | 16.41 | 16.95 | 15.93 | 16.77 | 76,295 | +0.18(+1.06%) |
Dec 24, 2008 | 16.49 | 16.92 | 16.20 | 16.60 | 60,828 | +0.20(+1.24%) |
Dec 23, 2008 | 16.35 | 17.00 | 16.28 | 16.39 | 199,422 | +0.11(+0.68%) |
Dec 22, 2008 | 17.85 | 17.85 | 15.53 | 16.28 | 177,408 | -1.59(-8.92%) |
Dec 19, 2008 | 19.14 | 19.21 | 17.63 | 17.88 | 221,550 | -0.90(-4.79%) |
Dec 18, 2008 | 20.88 | 20.92 | 18.17 | 18.78 | 235,954 | -1.79(-8.70%) |
Dec 17, 2008 | 19.72 | 21.04 | 19.62 | 20.56 | 350,513 | +0.52(+2.59%) |
Dec 16, 2008 | 18.01 | 20.13 | 18.01 | 20.05 | 279,177 | +1.60(+8.70%) |
Dec 15, 2008 | 19.61 | 20.33 | 18.39 | 18.44 | 255,633 | -0.93(-4.79%) |
Dec 12, 2008 | 18.92 | 20.11 | 18.32 | 19.37 | 260,045 | -0.30(-1.51%) |
Dec 11, 2008 | 19.70 | 21.25 | 19.04 | 19.67 | 401,459 | -0.33(-1.67%) |
Dec 10, 2008 | 20.01 | 20.89 | 19.20 | 20.00 | 404,461 | +0.53(+2.71%) |
Dec 09, 2008 | 17.04 | 20.74 | 17.02 | 19.47 | 548,324 | +1.84(+10.41%) |
Dec 08, 2008 | 15.79 | 18.03 | 15.52 | 17.64 | 625,598 | +3.55(+25.21%) |
Dec 05, 2008 | 13.84 | 14.29 | 12.69 | 14.08 | 326,918 | -0.03(-0.20%) |
Dec 04, 2008 | 13.71 | 14.89 | 13.62 | 14.11 | 343,145 | +0.00(+0.00%) |
Dec 03, 2008 | 13.61 | 14.83 | 13.45 | 14.11 | 231,053 | -0.40(-2.75%) |
Dec 02, 2008 | 13.85 | 14.77 | 13.85 | 14.51 | 385,895 | +1.05(+7.78%) |