Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.73 | 13.14 | 12.63 | 12.73 | 1,264,136 | -0.18(-1.39%) |
Feb 26, 2009 | 13.18 | 13.50 | 12.90 | 12.91 | 1,208,689 | +0.06(+0.47%) |
Feb 25, 2009 | 12.83 | 13.05 | 12.55 | 12.85 | 370,890 | +0.10(+0.78%) |
Feb 24, 2009 | 12.40 | 12.84 | 12.17 | 12.75 | 516,831 | +0.65(+5.37%) |
Feb 23, 2009 | 12.70 | 12.81 | 11.85 | 12.10 | 208,864 | -0.25(-2.02%) |
Feb 20, 2009 | 12.13 | 12.50 | 12.10 | 12.35 | 181,106 | -0.15(-1.20%) |
Feb 19, 2009 | 13.19 | 13.20 | 12.50 | 12.50 | 228,948 | +0.30(+2.46%) |
Feb 18, 2009 | 12.58 | 12.58 | 11.95 | 12.20 | 485,365 | -0.31(-2.48%) |
Feb 17, 2009 | 13.02 | 13.10 | 12.51 | 12.51 | 251,036 | -2.11(-14.43%) |
Feb 13, 2009 | 14.40 | 15.00 | 14.40 | 14.62 | 275,559 | +0.71(+5.10%) |
Feb 12, 2009 | 13.65 | 14.25 | 13.60 | 13.91 | 89,011 | +0.01(+0.07%) |
Feb 11, 2009 | 14.55 | 14.60 | 13.75 | 13.90 | 224,500 | +0.12(+0.87%) |
Feb 10, 2009 | 14.45 | 14.65 | 13.73 | 13.78 | 502,997 | -0.32(-2.27%) |
Feb 09, 2009 | 14.08 | 14.34 | 14.01 | 14.10 | 758,256 | +0.85(+6.42%) |
Feb 06, 2009 | 12.50 | 13.44 | 12.50 | 13.25 | 778,210 | +0.45(+3.52%) |
Feb 05, 2009 | 12.75 | 12.80 | 12.46 | 12.80 | 988,486 | -0.36(-2.74%) |
Feb 04, 2009 | 12.90 | 13.19 | 12.90 | 13.16 | 554,374 | -0.14(-1.05%) |
Feb 03, 2009 | 12.98 | 13.35 | 12.98 | 13.30 | 328,354 | +0.47(+3.66%) |
Feb 02, 2009 | 12.78 | 12.94 | 12.70 | 12.83 | 553,259 | -0.28(-2.14%) |
Jan 30, 2009 | 13.24 | 13.40 | 12.87 | 13.11 | 1,611,607 | -0.04(-0.30%) |
Jan 29, 2009 | 13.10 | 13.29 | 13.00 | 13.15 | 206,512 | -0.60(-4.36%) |
Jan 28, 2009 | 13.52 | 13.90 | 13.45 | 13.75 | 298,105 | +0.45(+3.38%) |
Jan 27, 2009 | 13.51 | 13.63 | 13.20 | 13.30 | 269,980 | -0.05(-0.37%) |
Jan 26, 2009 | 13.37 | 13.80 | 13.07 | 13.35 | 4,345,461 | +0.62(+4.87%) |
Jan 23, 2009 | 12.20 | 12.90 | 12.14 | 12.73 | 411,026 | +0.13(+1.03%) |
Jan 22, 2009 | 12.80 | 13.30 | 12.50 | 12.60 | 266,431 | -1.20(-8.70%) |
Jan 21, 2009 | 13.34 | 13.95 | 13.08 | 13.80 | 601,851 | +1.30(+10.40%) |
Jan 20, 2009 | 12.80 | 13.00 | 12.50 | 12.50 | 2,222,977 | -0.57(-4.36%) |
Jan 16, 2009 | 13.90 | 13.90 | 12.88 | 13.07 | 1,069,821 | -0.58(-4.25%) |
Jan 15, 2009 | 13.50 | 13.90 | 13.12 | 13.65 | 717,312 | +0.32(+2.40%) |
Jan 14, 2009 | 14.10 | 14.10 | 13.30 | 13.33 | 320,397 | -1.57(-10.54%) |
Jan 13, 2009 | 14.62 | 14.95 | 14.57 | 14.90 | 136,529 | +0.28(+1.92%) |
Jan 12, 2009 | 15.02 | 15.10 | 14.54 | 14.62 | 298,221 | -1.28(-8.05%) |
Jan 09, 2009 | 15.90 | 16.20 | 15.60 | 15.90 | 196,701 | -0.25(-1.55%) |
Jan 08, 2009 | 16.00 | 16.15 | 15.55 | 16.15 | 192,449 | -0.15(-0.92%) |
Jan 07, 2009 | 16.85 | 16.85 | 16.24 | 16.30 | 549,520 | -1.65(-9.19%) |
Jan 06, 2009 | 17.85 | 18.34 | 17.65 | 17.95 | 1,289,062 | +1.22(+7.29%) |
Jan 05, 2009 | 16.60 | 16.95 | 16.30 | 16.73 | 669,450 | +0.73(+4.56%) |
Jan 02, 2009 | 15.45 | 19.00 | 15.15 | 16.00 | 379,266 | +1.75(+12.28%) |
Dec 31, 2008 | 13.85 | 14.56 | 13.85 | 14.25 | 392,282 | -0.05(-0.35%) |
Dec 30, 2008 | 14.00 | 14.50 | 13.85 | 14.30 | 751,270 | +0.20(+1.42%) |
Dec 29, 2008 | 14.40 | 14.50 | 14.00 | 14.10 | 1,208,244 | -0.75(-5.05%) |
Dec 26, 2008 | 15.20 | 15.45 | 14.10 | 14.85 | 197,034 | -0.63(-4.07%) |
Dec 24, 2008 | 15.25 | 15.90 | 15.25 | 15.48 | 266,744 | -0.25(-1.59%) |
Dec 23, 2008 | 16.00 | 16.05 | 15.20 | 15.73 | 492,432 | +1.13(+7.74%) |
Dec 22, 2008 | 14.94 | 15.19 | 14.52 | 14.60 | 710,855 | -0.10(-0.68%) |
Dec 19, 2008 | 14.60 | 14.75 | 14.45 | 14.70 | 1,391,410 | -0.15(-1.01%) |
Dec 18, 2008 | 15.28 | 15.58 | 14.80 | 14.85 | 2,212,686 | -1.48(-9.06%) |
Dec 17, 2008 | 16.53 | 16.65 | 16.20 | 16.33 | 1,151,654 | -0.77(-4.50%) |
Dec 16, 2008 | 16.47 | 17.15 | 16.45 | 17.10 | 1,614,167 | +0.80(+4.91%) |
Dec 15, 2008 | 16.95 | 17.07 | 16.20 | 16.30 | 495,374 | -0.05(-0.31%) |
Dec 12, 2008 | 15.55 | 16.45 | 15.55 | 16.35 | 1,168,284 | +0.15(+0.93%) |
Dec 11, 2008 | 16.25 | 16.61 | 15.70 | 16.20 | 1,694,878 | +0.35(+2.21%) |
Dec 10, 2008 | 15.92 | 16.05 | 15.65 | 15.85 | 3,569,131 | +0.30(+1.93%) |
Dec 09, 2008 | 15.83 | 16.15 | 15.52 | 15.55 | 615,919 | -1.05(-6.33%) |
Dec 08, 2008 | 15.98 | 16.70 | 15.85 | 16.60 | 915,754 | +0.77(+4.86%) |
Dec 05, 2008 | 14.78 | 15.83 | 14.65 | 15.83 | 308,911 | +0.99(+6.67%) |
Dec 04, 2008 | 15.24 | 15.65 | 14.55 | 14.84 | 572,601 | -1.26(-7.83%) |
Dec 03, 2008 | 15.65 | 16.10 | 15.16 | 16.10 | 1,167,524 | -0.24(-1.47%) |
Dec 02, 2008 | 16.00 | 16.60 | 15.75 | 16.34 | 708,302 | +0.74(+4.74%) |