Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.54 | 11.84 | 11.13 | 11.49 | 0 | -0.22(-1.91%) |
Feb 26, 2009 | 12.19 | 12.55 | 11.51 | 11.72 | 378,186 | -0.34(-2.85%) |
Feb 25, 2009 | 12.59 | 12.78 | 11.94 | 12.06 | 409,548 | -0.60(-4.75%) |
Feb 24, 2009 | 12.12 | 12.78 | 11.65 | 12.66 | 524,946 | +0.80(+6.74%) |
Feb 23, 2009 | 13.27 | 13.30 | 11.79 | 11.86 | 433,843 | -1.26(-9.63%) |
Feb 20, 2009 | 13.04 | 13.45 | 12.48 | 13.13 | 467,860 | -0.31(-2.30%) |
Feb 19, 2009 | 14.15 | 14.40 | 13.36 | 13.44 | 329,529 | -0.41(-2.98%) |
Feb 18, 2009 | 13.87 | 14.43 | 13.60 | 13.85 | 484,720 | -0.02(-0.12%) |
Feb 17, 2009 | 15.05 | 15.27 | 13.40 | 13.87 | 666,730 | -0.77(-5.23%) |
Feb 13, 2009 | 14.68 | 15.30 | 14.52 | 14.63 | 227,017 | -0.08(-0.53%) |
Feb 12, 2009 | 14.99 | 14.99 | 14.10 | 14.71 | 317,951 | -0.65(-4.20%) |
Feb 11, 2009 | 15.54 | 15.96 | 14.87 | 15.36 | 282,157 | -0.12(-0.78%) |
Feb 10, 2009 | 16.25 | 16.93 | 15.30 | 15.48 | 424,508 | -0.86(-5.27%) |
Feb 09, 2009 | 15.77 | 16.66 | 15.56 | 16.34 | 447,967 | +0.40(+2.54%) |
Feb 06, 2009 | 15.26 | 16.14 | 15.02 | 15.93 | 396,742 | +0.97(+6.50%) |
Feb 05, 2009 | 14.12 | 15.17 | 14.08 | 14.96 | 296,815 | +0.77(+5.46%) |
Feb 04, 2009 | 14.31 | 14.90 | 14.05 | 14.19 | 339,964 | -0.17(-1.20%) |
Feb 03, 2009 | 14.35 | 14.74 | 14.02 | 14.36 | 386,399 | +0.22(+1.58%) |
Feb 02, 2009 | 13.63 | 14.27 | 13.43 | 14.13 | 373,386 | +0.20(+1.42%) |
Jan 30, 2009 | 15.04 | 15.22 | 13.77 | 13.94 | 0 | -0.83(-5.59%) |
Jan 29, 2009 | 15.23 | 15.38 | 14.65 | 14.76 | 361,292 | -0.76(-4.88%) |
Jan 28, 2009 | 15.02 | 15.93 | 15.02 | 15.52 | 510,019 | +0.52(+3.44%) |
Jan 27, 2009 | 14.93 | 15.45 | 14.57 | 15.00 | 372,321 | +0.30(+2.05%) |
Jan 26, 2009 | 14.64 | 15.39 | 14.43 | 14.70 | 347,387 | +0.16(+1.12%) |
Jan 23, 2009 | 14.02 | 15.24 | 13.63 | 14.54 | 436,850 | +0.34(+2.42%) |
Jan 22, 2009 | 14.31 | 14.94 | 13.84 | 14.19 | 727,854 | -1.30(-8.38%) |
Jan 21, 2009 | 14.17 | 15.61 | 14.17 | 15.49 | 440,455 | +1.08(+7.52%) |
Jan 20, 2009 | 15.58 | 15.72 | 14.14 | 14.41 | 461,034 | -1.51(-9.46%) |
Jan 16, 2009 | 15.85 | 16.14 | 15.10 | 15.91 | 453,474 | +0.37(+2.38%) |
Jan 15, 2009 | 14.98 | 15.68 | 14.08 | 15.54 | 547,343 | +0.34(+2.26%) |
Jan 14, 2009 | 15.96 | 15.97 | 14.50 | 15.20 | 342,671 | -1.10(-6.75%) |
Jan 13, 2009 | 15.97 | 16.80 | 15.67 | 16.30 | 248,195 | +0.35(+2.21%) |
Jan 12, 2009 | 17.05 | 17.08 | 15.72 | 15.95 | 305,099 | -1.09(-6.41%) |
Jan 09, 2009 | 17.27 | 17.35 | 16.24 | 17.04 | 386,241 | -0.22(-1.30%) |
Jan 08, 2009 | 17.05 | 17.53 | 16.66 | 17.27 | 372,133 | -0.09(-0.50%) |
Jan 07, 2009 | 18.75 | 18.75 | 16.94 | 17.35 | 473,724 | -1.24(-6.66%) |
Jan 06, 2009 | 17.73 | 19.14 | 17.66 | 18.59 | 518,727 | +0.59(+3.30%) |
Jan 05, 2009 | 18.35 | 18.35 | 15.59 | 18.00 | 670,065 | -0.95(-5.00%) |
Jan 02, 2009 | 18.62 | 19.33 | 17.47 | 18.94 | 0 | +0.34(+1.85%) |
Jan 01, 2009 | 16.33 | 19.07 | 16.27 | 18.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.33 | 19.07 | 16.27 | 18.60 | 560,424 | +2.26(+13.85%) |
Dec 30, 2008 | 15.19 | 16.61 | 15.19 | 16.34 | 468,983 | +1.27(+8.45%) |
Dec 29, 2008 | 15.67 | 15.67 | 14.52 | 15.06 | 318,814 | -0.58(-3.74%) |
Dec 26, 2008 | 15.92 | 16.19 | 15.06 | 15.65 | 254,110 | -0.22(-1.41%) |
Dec 24, 2008 | 16.33 | 16.33 | 15.70 | 15.87 | 176,609 | -0.47(-2.89%) |
Dec 23, 2008 | 17.84 | 17.84 | 15.94 | 16.34 | 574,405 | -1.56(-8.70%) |
Dec 22, 2008 | 18.83 | 19.09 | 16.96 | 17.90 | 393,046 | -0.77(-4.15%) |
Dec 19, 2008 | 18.05 | 19.47 | 17.98 | 18.68 | 444,010 | +0.34(+1.88%) |
Dec 18, 2008 | 18.77 | 19.59 | 17.64 | 18.33 | 360,612 | -0.82(-4.27%) |
Dec 17, 2008 | 18.91 | 19.66 | 18.50 | 19.15 | 397,244 | +0.22(+1.14%) |
Dec 16, 2008 | 17.42 | 18.93 | 17.21 | 18.93 | 366,721 | +1.83(+10.71%) |
Dec 15, 2008 | 19.17 | 19.17 | 16.47 | 17.10 | 606,056 | -1.82(-9.60%) |
Dec 12, 2008 | 16.95 | 19.01 | 16.89 | 18.92 | 255,159 | +0.82(+4.52%) |
Dec 11, 2008 | 19.42 | 19.42 | 17.64 | 18.10 | 351,008 | -1.02(-5.35%) |
Dec 10, 2008 | 18.50 | 19.62 | 18.13 | 19.12 | 365,206 | +0.90(+4.96%) |
Dec 09, 2008 | 17.49 | 19.30 | 17.17 | 18.22 | 615,047 | +0.51(+2.87%) |
Dec 08, 2008 | 16.90 | 18.40 | 16.58 | 17.71 | 511,868 | +1.15(+6.96%) |
Dec 05, 2008 | 15.80 | 16.63 | 15.10 | 16.56 | 400,455 | +0.58(+3.66%) |
Dec 04, 2008 | 17.16 | 17.17 | 15.54 | 15.97 | 515,731 | -1.38(-7.93%) |
Dec 03, 2008 | 16.83 | 17.51 | 16.22 | 17.35 | 466,105 | +0.22(+1.31%) |
Dec 02, 2008 | 16.04 | 17.13 | 15.48 | 17.13 | 567,891 | +1.43(+9.10%) |