Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.57 | 13.04 | 12.57 | 12.72 | 43,124 | +0.38(+3.04%) |
Feb 26, 2009 | 13.02 | 13.15 | 12.04 | 12.34 | 25,942 | -0.23(-1.79%) |
Feb 25, 2009 | 13.05 | 13.11 | 12.57 | 12.57 | 15,516 | -0.49(-3.74%) |
Feb 24, 2009 | 12.38 | 13.26 | 12.32 | 13.05 | 29,271 | +0.69(+5.61%) |
Feb 23, 2009 | 13.71 | 13.88 | 11.91 | 12.36 | 51,124 | -1.35(-9.85%) |
Feb 20, 2009 | 14.14 | 14.14 | 13.26 | 13.71 | 25,677 | -0.69(-4.82%) |
Feb 19, 2009 | 14.57 | 15.38 | 14.12 | 14.40 | 31,666 | +0.24(+1.72%) |
Feb 18, 2009 | 14.69 | 14.74 | 13.71 | 14.16 | 51,596 | -0.77(-5.15%) |
Feb 17, 2009 | 16.41 | 16.62 | 14.65 | 14.93 | 77,279 | -2.03(-11.95%) |
Feb 13, 2009 | 17.52 | 17.52 | 16.94 | 16.96 | 32,798 | -0.32(-1.85%) |
Feb 12, 2009 | 17.22 | 17.63 | 16.79 | 17.27 | 29,436 | +0.08(+0.44%) |
Feb 11, 2009 | 17.16 | 18.02 | 17.01 | 17.20 | 20,667 | -0.02(-0.11%) |
Feb 10, 2009 | 17.82 | 18.08 | 17.01 | 17.22 | 24,091 | -0.69(-3.87%) |
Feb 09, 2009 | 17.82 | 18.44 | 17.09 | 17.91 | 49,681 | +0.39(+2.25%) |
Feb 06, 2009 | 18.17 | 18.29 | 17.22 | 17.52 | 71,031 | -2.38(-11.97%) |
Feb 05, 2009 | 19.49 | 20.16 | 19.04 | 19.90 | 98,855 | +0.51(+2.61%) |
Feb 04, 2009 | 19.47 | 19.82 | 18.83 | 19.39 | 55,251 | +0.43(+2.27%) |
Feb 03, 2009 | 19.19 | 20.24 | 18.76 | 18.96 | 165,621 | +0.30(+1.61%) |
Feb 02, 2009 | 17.89 | 19.48 | 17.84 | 18.66 | 49,509 | +0.75(+4.19%) |
Jan 30, 2009 | 17.35 | 19.22 | 17.11 | 17.91 | 137,820 | +1.22(+7.30%) |
Jan 29, 2009 | 17.35 | 17.35 | 16.43 | 16.69 | 15,992 | -0.83(-4.71%) |
Jan 28, 2009 | 17.65 | 18.68 | 17.09 | 17.52 | 49,916 | +0.28(+1.63%) |
Jan 27, 2009 | 17.29 | 17.65 | 16.71 | 17.24 | 51,948 | +0.26(+1.55%) |
Jan 26, 2009 | 15.94 | 16.97 | 15.94 | 16.97 | 24,564 | +1.03(+6.47%) |
Jan 23, 2009 | 15.61 | 16.82 | 14.54 | 15.94 | 24,779 | +0.51(+3.28%) |
Jan 22, 2009 | 16.49 | 18.44 | 15.27 | 15.44 | 205,294 | -1.39(-8.25%) |
Jan 21, 2009 | 17.52 | 17.52 | 16.49 | 16.82 | 18,552 | -0.24(-1.43%) |
Jan 20, 2009 | 18.27 | 18.27 | 16.58 | 17.07 | 31,480 | -0.94(-5.21%) |
Jan 16, 2009 | 17.82 | 18.51 | 17.07 | 18.01 | 27,841 | +1.03(+6.08%) |
Jan 15, 2009 | 18.29 | 18.29 | 15.81 | 16.97 | 36,079 | -1.31(-7.18%) |
Jan 14, 2009 | 19.28 | 19.32 | 17.86 | 18.29 | 31,568 | -0.24(-1.32%) |
Jan 13, 2009 | 18.85 | 19.43 | 17.97 | 18.53 | 42,299 | -0.58(-3.04%) |
Jan 12, 2009 | 19.00 | 19.69 | 18.76 | 19.11 | 47,838 | -0.15(-0.78%) |
Jan 09, 2009 | 19.69 | 19.69 | 18.17 | 19.26 | 38,681 | -0.30(-1.53%) |
Jan 08, 2009 | 18.02 | 19.66 | 17.52 | 19.56 | 70,832 | +1.74(+9.79%) |
Jan 07, 2009 | 17.82 | 18.70 | 17.63 | 17.82 | 26,076 | -0.39(-2.16%) |
Jan 06, 2009 | 16.47 | 19.43 | 16.47 | 18.21 | 55,787 | +2.12(+13.17%) |
Jan 05, 2009 | 16.37 | 16.90 | 15.08 | 16.09 | 39,579 | -0.30(-1.83%) |
Jan 02, 2009 | 14.72 | 17.01 | 13.69 | 16.39 | 51,803 | +1.76(+12.05%) |
Dec 31, 2008 | 13.11 | 14.91 | 13.02 | 14.63 | 43,702 | +1.69(+13.04%) |
Dec 30, 2008 | 12.68 | 13.15 | 12.08 | 12.94 | 128,824 | +0.23(+1.77%) |
Dec 29, 2008 | 12.42 | 12.85 | 12.23 | 12.72 | 29,840 | +0.21(+1.65%) |
Dec 26, 2008 | 12.45 | 12.66 | 11.89 | 12.51 | 23,844 | -0.06(-0.45%) |
Dec 24, 2008 | 12.36 | 12.68 | 11.82 | 12.57 | 19,333 | +0.75(+6.35%) |
Dec 23, 2008 | 12.19 | 12.59 | 11.29 | 11.82 | 49,676 | -0.30(-2.48%) |
Dec 22, 2008 | 12.81 | 12.81 | 11.72 | 12.12 | 33,704 | -0.09(-0.77%) |
Dec 19, 2008 | 12.81 | 13.11 | 12.17 | 12.21 | 40,698 | -0.64(-4.96%) |
Dec 18, 2008 | 13.58 | 14.33 | 12.62 | 12.85 | 94,448 | -0.53(-3.93%) |
Dec 17, 2008 | 13.88 | 14.13 | 13.17 | 13.37 | 52,409 | -1.07(-7.40%) |
Dec 16, 2008 | 14.27 | 14.99 | 13.58 | 14.44 | 45,235 | +0.17(+1.18%) |
Dec 15, 2008 | 14.39 | 14.99 | 14.07 | 14.27 | 59,256 | +0.22(+1.60%) |
Dec 12, 2008 | 13.88 | 14.91 | 13.67 | 14.05 | 37,664 | -0.30(-2.09%) |
Dec 11, 2008 | 14.54 | 15.04 | 14.01 | 14.35 | 63,911 | -0.36(-2.42%) |
Dec 10, 2008 | 13.77 | 16.00 | 13.77 | 14.70 | 50,245 | -0.30(-2.00%) |
Dec 09, 2008 | 13.75 | 16.09 | 12.83 | 15.00 | 36,250 | +1.07(+7.67%) |
Dec 08, 2008 | 13.32 | 14.18 | 12.85 | 13.94 | 72,276 | +0.81(+6.14%) |
Dec 05, 2008 | 12.98 | 13.39 | 12.74 | 13.13 | 33,205 | +0.08(+0.58%) |
Dec 04, 2008 | 13.05 | 13.32 | 13.05 | 13.05 | 30,444 | -0.08(-0.57%) |
Dec 03, 2008 | 13.13 | 14.05 | 12.72 | 13.13 | 35,982 | -0.43(-3.18%) |
Dec 02, 2008 | 14.97 | 14.97 | 13.45 | 13.56 | 51,547 | -1.05(-7.19%) |