Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.36 | 16.34 | 15.12 | 16.19 | 405,257 | +0.61(+3.92%) |
Feb 26, 2009 | 15.75 | 15.99 | 15.50 | 15.58 | 473,067 | +0.18(+1.20%) |
Feb 25, 2009 | 14.53 | 15.89 | 14.53 | 15.40 | 1,063,356 | +1.11(+7.80%) |
Feb 24, 2009 | 12.41 | 14.34 | 12.13 | 14.28 | 447,765 | +1.62(+12.78%) |
Feb 23, 2009 | 13.96 | 14.46 | 12.32 | 12.66 | 389,299 | -1.20(-8.67%) |
Feb 20, 2009 | 13.68 | 14.14 | 13.12 | 13.87 | 256,956 | -0.18(-1.31%) |
Feb 19, 2009 | 14.29 | 14.71 | 13.85 | 14.05 | 260,360 | -0.08(-0.55%) |
Feb 18, 2009 | 14.32 | 14.80 | 13.76 | 14.13 | 229,844 | -0.08(-0.55%) |
Feb 17, 2009 | 15.12 | 15.20 | 14.19 | 14.21 | 297,840 | -1.35(-8.66%) |
Feb 13, 2009 | 16.08 | 16.08 | 15.14 | 15.55 | 246,618 | -0.46(-2.84%) |
Feb 12, 2009 | 15.41 | 16.11 | 15.31 | 16.01 | 381,014 | -0.47(-2.82%) |
Feb 11, 2009 | 15.10 | 16.57 | 14.83 | 16.47 | 657,757 | +1.62(+10.89%) |
Feb 10, 2009 | 15.14 | 15.53 | 14.62 | 14.85 | 453,846 | -0.37(-2.42%) |
Feb 09, 2009 | 14.29 | 15.61 | 14.29 | 15.22 | 383,562 | +0.31(+2.08%) |
Feb 06, 2009 | 14.28 | 15.17 | 14.14 | 14.91 | 398,381 | +0.64(+4.48%) |
Feb 05, 2009 | 13.54 | 14.48 | 13.24 | 14.27 | 309,068 | +0.64(+4.69%) |
Feb 04, 2009 | 12.79 | 14.24 | 12.58 | 13.63 | 618,035 | +1.10(+8.73%) |
Feb 03, 2009 | 12.45 | 12.84 | 12.06 | 12.54 | 634,704 | +0.42(+3.44%) |
Feb 02, 2009 | 12.80 | 12.87 | 12.12 | 12.12 | 621,248 | -0.87(-6.71%) |
Jan 30, 2009 | 13.58 | 14.09 | 12.91 | 12.99 | 402,748 | -0.40(-2.97%) |
Jan 29, 2009 | 13.89 | 14.99 | 13.09 | 13.39 | 726,081 | -0.46(-3.29%) |
Jan 28, 2009 | 13.61 | 14.05 | 13.14 | 13.85 | 334,334 | +0.72(+5.46%) |
Jan 27, 2009 | 13.32 | 13.47 | 12.94 | 13.13 | 223,559 | +0.08(+0.59%) |
Jan 26, 2009 | 12.46 | 13.40 | 12.33 | 13.05 | 288,610 | +0.84(+6.90%) |
Jan 23, 2009 | 11.79 | 12.69 | 11.71 | 12.21 | 263,449 | +0.04(+0.32%) |
Jan 22, 2009 | 12.40 | 13.15 | 11.68 | 12.17 | 702,312 | -0.71(-5.49%) |
Jan 21, 2009 | 12.58 | 13.07 | 11.34 | 12.88 | 1,293,537 | +0.79(+6.58%) |
Jan 20, 2009 | 14.71 | 14.71 | 11.82 | 12.08 | 1,217,400 | -2.87(-19.18%) |
Jan 16, 2009 | 14.60 | 15.08 | 14.19 | 14.95 | 338,289 | +0.56(+3.91%) |
Jan 15, 2009 | 14.92 | 15.22 | 14.00 | 14.39 | 412,343 | +0.24(+1.71%) |
Jan 14, 2009 | 14.83 | 14.92 | 13.68 | 14.15 | 321,920 | -0.92(-6.11%) |
Jan 13, 2009 | 14.97 | 15.41 | 14.92 | 15.07 | 233,390 | +0.07(+0.45%) |
Jan 12, 2009 | 15.78 | 15.91 | 14.87 | 15.00 | 302,636 | -0.73(-4.62%) |
Jan 09, 2009 | 16.47 | 16.52 | 15.62 | 15.73 | 283,519 | -0.75(-4.53%) |
Jan 08, 2009 | 16.43 | 16.48 | 15.90 | 16.47 | 298,710 | -0.10(-0.58%) |
Jan 07, 2009 | 17.60 | 17.84 | 16.25 | 16.57 | 450,885 | -1.33(-7.42%) |
Jan 06, 2009 | 18.53 | 18.98 | 17.21 | 17.90 | 682,700 | -0.29(-1.60%) |
Jan 05, 2009 | 16.76 | 19.30 | 16.47 | 18.19 | 820,505 | +1.15(+6.77%) |
Jan 02, 2009 | 15.92 | 17.30 | 15.21 | 17.04 | 415,276 | +1.13(+7.13%) |
Dec 31, 2008 | 15.26 | 16.28 | 15.15 | 15.90 | 598,100 | +0.70(+4.59%) |
Dec 30, 2008 | 13.77 | 15.25 | 13.28 | 15.20 | 501,379 | +1.54(+11.28%) |
Dec 29, 2008 | 13.58 | 13.80 | 13.49 | 13.66 | 259,327 | +0.04(+0.28%) |
Dec 26, 2008 | 13.61 | 14.03 | 13.50 | 13.62 | 101,663 | +0.10(+0.72%) |
Dec 24, 2008 | 13.66 | 13.79 | 13.45 | 13.53 | 94,908 | -0.26(-1.90%) |
Dec 23, 2008 | 13.32 | 14.16 | 12.96 | 13.79 | 399,956 | +0.63(+4.79%) |
Dec 22, 2008 | 14.99 | 15.32 | 12.68 | 13.16 | 666,559 | -1.72(-11.59%) |
Dec 19, 2008 | 14.45 | 15.17 | 14.23 | 14.88 | 879,987 | +0.78(+5.57%) |
Dec 18, 2008 | 14.39 | 15.26 | 13.76 | 14.10 | 567,197 | -0.03(-0.21%) |
Dec 17, 2008 | 14.28 | 14.66 | 13.50 | 14.13 | 889,928 | -0.38(-2.61%) |
Dec 16, 2008 | 14.93 | 15.35 | 14.09 | 14.51 | 744,955 | -0.13(-0.86%) |
Dec 15, 2008 | 16.72 | 17.20 | 14.45 | 14.63 | 583,729 | -2.01(-12.06%) |
Dec 12, 2008 | 14.54 | 16.64 | 14.29 | 16.64 | 517,243 | +1.57(+10.42%) |
Dec 11, 2008 | 14.97 | 16.33 | 14.79 | 15.07 | 549,885 | -0.14(-0.89%) |
Dec 10, 2008 | 14.15 | 15.95 | 14.15 | 15.20 | 527,130 | +1.30(+9.34%) |
Dec 09, 2008 | 14.54 | 15.26 | 13.46 | 13.91 | 764,493 | -1.58(-10.20%) |
Dec 08, 2008 | 11.72 | 15.61 | 11.64 | 15.48 | 952,147 | +4.10(+36.00%) |
Dec 05, 2008 | 10.56 | 11.39 | 10.17 | 11.39 | 326,102 | +0.66(+6.14%) |
Dec 04, 2008 | 11.08 | 11.74 | 10.54 | 10.73 | 354,781 | -0.58(-5.14%) |
Dec 03, 2008 | 10.54 | 11.47 | 10.02 | 11.31 | 422,066 | +0.83(+7.96%) |
Dec 02, 2008 | 10.24 | 11.09 | 10.09 | 10.47 | 562,750 | +0.54(+5.46%) |