Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.75 | 13.30 | 12.75 | 13.20 | 131,687 | -0.10(-0.75%) |
Feb 26, 2009 | 12.86 | 13.51 | 12.86 | 13.30 | 75,652 | -0.14(-1.04%) |
Feb 25, 2009 | 13.64 | 13.64 | 12.71 | 13.44 | 142,046 | +0.53(+4.11%) |
Feb 24, 2009 | 12.97 | 13.47 | 12.77 | 12.91 | 235,592 | +0.21(+1.65%) |
Feb 23, 2009 | 12.98 | 12.98 | 12.50 | 12.70 | 156,325 | -0.30(-2.31%) |
Feb 20, 2009 | 13.11 | 13.65 | 12.83 | 13.00 | 88,304 | -0.66(-4.83%) |
Feb 19, 2009 | 13.50 | 13.77 | 13.13 | 13.66 | 198,411 | +0.16(+1.19%) |
Feb 18, 2009 | 13.73 | 13.75 | 13.34 | 13.50 | 164,344 | -0.04(-0.30%) |
Feb 17, 2009 | 13.75 | 13.75 | 13.10 | 13.54 | 127,413 | -0.07(-0.51%) |
Feb 13, 2009 | 13.71 | 13.97 | 13.61 | 13.61 | 68,669 | -0.24(-1.73%) |
Feb 12, 2009 | 14.02 | 14.02 | 13.75 | 13.85 | 72,644 | -0.17(-1.21%) |
Feb 11, 2009 | 13.47 | 14.46 | 13.47 | 14.02 | 120,160 | +0.14(+1.01%) |
Feb 10, 2009 | 14.20 | 14.35 | 13.87 | 13.88 | 216,140 | -0.41(-2.87%) |
Feb 09, 2009 | 13.90 | 14.29 | 13.90 | 14.29 | 84,254 | +0.29(+2.07%) |
Feb 06, 2009 | 14.05 | 14.05 | 13.75 | 14.00 | 106,490 | -0.05(-0.36%) |
Feb 05, 2009 | 13.94 | 14.21 | 13.70 | 14.05 | 212,155 | +0.44(+3.23%) |
Feb 04, 2009 | 13.00 | 13.82 | 13.00 | 13.61 | 134,984 | +0.47(+3.58%) |
Feb 03, 2009 | 13.50 | 13.50 | 12.82 | 13.14 | 97,978 | -0.01(-0.08%) |
Feb 02, 2009 | 12.75 | 13.15 | 12.75 | 13.15 | 150,024 | +0.07(+0.54%) |
Jan 30, 2009 | 13.31 | 13.53 | 12.92 | 13.08 | 206,316 | -0.42(-3.11%) |
Jan 29, 2009 | 13.80 | 13.92 | 13.41 | 13.50 | 208,459 | -0.32(-2.32%) |
Jan 28, 2009 | 14.10 | 14.15 | 13.70 | 13.82 | 69,809 | -0.31(-2.19%) |
Jan 27, 2009 | 14.48 | 14.48 | 14.00 | 14.13 | 77,182 | -0.06(-0.42%) |
Jan 26, 2009 | 14.26 | 14.40 | 14.04 | 14.19 | 71,497 | -0.31(-2.14%) |
Jan 23, 2009 | 14.79 | 14.79 | 14.38 | 14.50 | 223,809 | -0.29(-1.96%) |
Jan 22, 2009 | 14.57 | 14.95 | 14.31 | 14.79 | 108,729 | +0.17(+1.16%) |
Jan 21, 2009 | 14.01 | 14.62 | 13.53 | 14.62 | 213,120 | +0.50(+3.54%) |
Jan 20, 2009 | 13.81 | 14.61 | 13.50 | 14.12 | 426,232 | +0.51(+3.75%) |
Jan 19, 2009 | 13.54 | 14.19 | 13.54 | 13.61 | 71,704 | +0.17(+1.26%) |
Jan 16, 2009 | 13.10 | 13.61 | 13.02 | 13.44 | 119,392 | +0.29(+2.21%) |
Jan 15, 2009 | 12.49 | 13.36 | 12.26 | 13.15 | 161,524 | +1.15(+9.58%) |
Jan 14, 2009 | 12.50 | 12.50 | 11.83 | 12.00 | 629,373 | -0.39(-3.15%) |
Jan 13, 2009 | 12.50 | 12.62 | 12.01 | 12.39 | 412,527 | -0.34(-2.67%) |
Jan 12, 2009 | 13.40 | 13.40 | 12.37 | 12.73 | 151,237 | -0.27(-2.08%) |
Jan 09, 2009 | 13.99 | 13.99 | 12.67 | 13.00 | 573,871 | -0.87(-6.27%) |
Jan 08, 2009 | 13.51 | 13.87 | 13.45 | 13.87 | 260,563 | +0.19(+1.39%) |
Jan 07, 2009 | 14.35 | 14.35 | 13.25 | 13.68 | 74,394 | -0.14(-1.01%) |
Jan 06, 2009 | 14.27 | 14.27 | 13.71 | 13.82 | 163,773 | -0.17(-1.22%) |
Jan 05, 2009 | 14.03 | 14.33 | 13.85 | 13.99 | 67,942 | -0.39(-2.71%) |
Jan 02, 2009 | 14.25 | 14.54 | 13.95 | 14.38 | 48,364 | +0.41(+2.93%) |
Jan 01, 2009 | 13.97 | 14.10 | 13.80 | 13.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 13.97 | 14.10 | 13.80 | 13.97 | 64,971 | +0.30(+2.19%) |
Dec 30, 2008 | 12.50 | 13.80 | 12.00 | 13.67 | 99,470 | +1.04(+8.23%) |
Dec 29, 2008 | 11.95 | 13.14 | 11.69 | 12.63 | 240,071 | +0.62(+5.16%) |
Dec 24, 2008 | 11.25 | 12.85 | 11.25 | 12.01 | 79,256 | +0.51(+4.43%) |
Dec 23, 2008 | 12.09 | 12.09 | 11.46 | 11.50 | 85,731 | -0.21(-1.79%) |
Dec 22, 2008 | 11.50 | 12.06 | 11.40 | 11.71 | 133,159 | +0.01(+0.09%) |
Dec 19, 2008 | 11.02 | 11.70 | 11.00 | 11.70 | 221,908 | +0.18(+1.56%) |
Dec 18, 2008 | 11.03 | 11.52 | 11.00 | 11.52 | 278,597 | -0.07(-0.60%) |
Dec 17, 2008 | 11.73 | 11.75 | 11.40 | 11.59 | 677 | +0.02(+0.17%) |
Dec 16, 2008 | 10.98 | 11.57 | 10.85 | 11.57 | 297,592 | +0.62(+5.66%) |
Dec 15, 2008 | 11.58 | 11.80 | 10.69 | 10.95 | 224,662 | -0.55(-4.78%) |
Dec 12, 2008 | 11.35 | 11.94 | 11.09 | 11.50 | 174,409 | -0.09(-0.78%) |
Dec 11, 2008 | 11.95 | 11.98 | 11.05 | 11.59 | 114,655 | -0.26(-2.19%) |
Dec 10, 2008 | 12.00 | 12.19 | 11.41 | 11.85 | 255,043 | -0.45(-3.66%) |
Dec 09, 2008 | 12.87 | 13.64 | 12.22 | 12.30 | 137,550 | -0.70(-5.38%) |
Dec 08, 2008 | 12.51 | 13.14 | 12.38 | 13.00 | 96,491 | +0.40(+3.17%) |
Dec 05, 2008 | 13.80 | 13.80 | 12.43 | 12.60 | 87,565 | -0.70(-5.26%) |
Dec 04, 2008 | 13.70 | 13.70 | 13.05 | 13.30 | 136,015 | -0.17(-1.26%) |
Dec 03, 2008 | 13.47 | 13.50 | 13.16 | 13.47 | 211,125 | +0.12(+0.90%) |
Dec 02, 2008 | 13.75 | 13.75 | 13.00 | 13.35 | 168,546 | -0.05(-0.37%) |