Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.85 | 13.93 | 13.74 | 13.89 | 0 | +0.03(+0.22%) |
Feb 26, 2009 | 14.04 | 14.20 | 13.82 | 13.87 | 24,865 | -0.07(-0.50%) |
Feb 25, 2009 | 13.87 | 14.21 | 13.72 | 13.94 | 60,690 | -0.11(-0.78%) |
Feb 24, 2009 | 13.54 | 14.07 | 13.54 | 14.04 | 12,189 | +0.64(+4.79%) |
Feb 23, 2009 | 13.87 | 13.87 | 13.40 | 13.40 | 5,402 | -0.41(-2.98%) |
Feb 20, 2009 | 13.67 | 13.89 | 13.61 | 13.82 | 38,612 | +0.04(+0.29%) |
Feb 19, 2009 | 13.89 | 13.89 | 13.73 | 13.78 | 1,388 | -0.03(-0.22%) |
Feb 18, 2009 | 13.79 | 13.85 | 13.79 | 13.81 | 490 | +0.02(+0.15%) |
Feb 17, 2009 | 13.95 | 13.95 | 13.71 | 13.79 | 6,968 | -0.59(-4.10%) |
Feb 13, 2009 | 14.44 | 14.48 | 14.33 | 14.37 | 11,862 | +0.01(+0.07%) |
Feb 12, 2009 | 14.15 | 14.36 | 13.99 | 14.36 | 4,836 | +0.05(+0.38%) |
Feb 11, 2009 | 14.24 | 14.38 | 14.24 | 14.31 | 5,149 | -0.00(-0.03%) |
Feb 10, 2009 | 14.89 | 14.89 | 14.31 | 14.31 | 11,052 | -0.68(-4.53%) |
Feb 09, 2009 | 14.85 | 15.01 | 14.77 | 14.99 | 15,176 | +0.15(+1.01%) |
Feb 06, 2009 | 14.41 | 14.95 | 14.41 | 14.84 | 65,094 | +0.38(+2.62%) |
Feb 05, 2009 | 13.81 | 14.57 | 13.81 | 14.46 | 41,800 | +0.45(+3.21%) |
Feb 04, 2009 | 14.21 | 14.21 | 13.99 | 14.01 | 98,722 | -0.05(-0.35%) |
Feb 03, 2009 | 13.79 | 14.06 | 13.78 | 14.06 | 7,045 | +0.36(+2.62%) |
Feb 02, 2009 | 13.52 | 13.78 | 13.52 | 13.71 | 2,108 | +0.23(+1.70%) |
Jan 30, 2009 | 13.58 | 13.68 | 13.48 | 13.48 | 0 | -0.08(-0.59%) |
Jan 29, 2009 | 13.89 | 13.89 | 13.54 | 13.56 | 12,345 | -0.47(-3.34%) |
Jan 28, 2009 | 13.88 | 14.09 | 13.88 | 14.02 | 5,930 | +0.58(+4.31%) |
Jan 27, 2009 | 13.37 | 13.46 | 13.37 | 13.45 | 688 | +0.21(+1.58%) |
Jan 26, 2009 | 13.35 | 13.40 | 13.11 | 13.24 | 5,341 | -0.07(-0.53%) |
Jan 23, 2009 | 12.85 | 13.49 | 12.85 | 13.31 | 2,660 | +0.25(+1.91%) |
Jan 22, 2009 | 12.91 | 13.26 | 12.83 | 13.06 | 9,266 | -0.30(-2.24%) |
Jan 21, 2009 | 12.96 | 13.36 | 12.81 | 13.36 | 70,220 | +0.64(+5.02%) |
Jan 20, 2009 | 13.33 | 13.33 | 12.67 | 12.72 | 16,150 | -0.66(-4.95%) |
Jan 16, 2009 | 13.59 | 13.59 | 13.13 | 13.38 | 2,229 | -0.05(-0.35%) |
Jan 15, 2009 | 13.01 | 13.50 | 12.94 | 13.43 | 15,938 | +0.20(+1.51%) |
Jan 14, 2009 | 13.48 | 13.48 | 13.19 | 13.23 | 45,182 | -0.38(-2.80%) |
Jan 13, 2009 | 13.71 | 13.71 | 13.52 | 13.61 | 2,543 | -0.10(-0.72%) |
Jan 12, 2009 | 13.80 | 13.80 | 13.69 | 13.71 | 34,915 | -0.61(-4.26%) |
Jan 09, 2009 | 14.64 | 14.64 | 14.22 | 14.32 | 2,185 | -0.02(-0.13%) |
Jan 08, 2009 | 14.39 | 14.39 | 14.33 | 14.33 | 550 | -0.06(-0.42%) |
Jan 07, 2009 | 14.51 | 14.52 | 14.36 | 14.39 | 5,396 | -0.62(-4.12%) |
Jan 06, 2009 | 14.61 | 15.16 | 14.61 | 15.01 | 129,547 | +0.50(+3.43%) |
Jan 05, 2009 | 14.56 | 14.68 | 14.34 | 14.51 | 40,922 | +0.03(+0.21%) |
Jan 02, 2009 | 13.98 | 14.49 | 13.98 | 14.48 | 0 | +0.48(+3.39%) |
Jan 01, 2009 | 13.85 | 14.02 | 13.85 | 14.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.85 | 14.02 | 13.85 | 14.01 | 3,729 | +0.35(+2.59%) |
Dec 30, 2008 | 13.42 | 13.71 | 13.42 | 13.66 | 5,749 | +0.42(+3.17%) |
Dec 29, 2008 | 13.56 | 13.61 | 13.15 | 13.24 | 12,392 | -0.36(-2.64%) |
Dec 26, 2008 | 13.65 | 13.65 | 13.53 | 13.60 | 2,438 | +0.02(+0.15%) |
Dec 24, 2008 | 13.58 | 13.63 | 13.53 | 13.58 | 78,814 | +0.04(+0.29%) |
Dec 23, 2008 | 13.34 | 13.72 | 13.34 | 13.54 | 27,728 | +0.06(+0.44%) |
Dec 22, 2008 | 13.63 | 13.70 | 13.27 | 13.48 | 14,835 | -0.54(-3.85%) |
Dec 19, 2008 | 13.96 | 14.20 | 13.95 | 14.01 | 5,366 | +0.17(+1.23%) |
Dec 18, 2008 | 14.29 | 14.29 | 13.84 | 13.85 | 6,524 | -0.49(-3.39%) |
Dec 17, 2008 | 14.07 | 14.39 | 14.07 | 14.33 | 7,866 | +0.11(+0.74%) |
Dec 16, 2008 | 13.57 | 14.22 | 13.57 | 14.22 | 3,711 | +0.78(+5.79%) |
Dec 15, 2008 | 13.70 | 13.70 | 13.31 | 13.45 | 9,220 | -0.36(-2.60%) |
Dec 12, 2008 | 13.34 | 13.80 | 13.08 | 13.80 | 9,512 | -0.09(-0.65%) |
Dec 11, 2008 | 13.81 | 13.97 | 13.69 | 13.89 | 4,960 | -0.08(-0.57%) |
Dec 10, 2008 | 13.87 | 14.04 | 13.87 | 13.97 | 4,472 | +0.14(+0.98%) |
Dec 09, 2008 | 13.59 | 14.18 | 13.59 | 13.84 | 4,953 | -0.11(-0.76%) |
Dec 08, 2008 | 13.68 | 14.06 | 13.63 | 13.95 | 3,968 | +0.99(+7.63%) |
Dec 05, 2008 | 12.48 | 13.08 | 12.38 | 12.96 | 17,270 | +0.62(+5.02%) |
Dec 04, 2008 | 13.02 | 13.02 | 12.34 | 12.34 | 21,835 | -0.46(-3.62%) |
Dec 03, 2008 | 12.42 | 12.80 | 12.35 | 12.80 | 6,682 | +0.35(+2.84%) |
Dec 02, 2008 | 12.47 | 12.47 | 12.23 | 12.45 | 10,421 | +0.26(+2.13%) |