Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.15 | 13.82 | 13.09 | 13.09 | 0 | -0.55(-4.05%) |
Feb 26, 2009 | 13.89 | 14.19 | 13.52 | 13.64 | 6,353 | -0.18(-1.33%) |
Feb 25, 2009 | 14.32 | 14.62 | 13.82 | 13.82 | 4,981 | -0.61(-4.26%) |
Feb 24, 2009 | 13.21 | 14.44 | 13.21 | 14.44 | 16,903 | +0.86(+6.33%) |
Feb 23, 2009 | 13.76 | 14.32 | 13.27 | 13.58 | 10,253 | +0.31(+2.32%) |
Feb 20, 2009 | 14.69 | 14.69 | 12.29 | 13.27 | 56,141 | -2.09(-13.60%) |
Feb 19, 2009 | 17.02 | 17.53 | 13.95 | 15.36 | 55,936 | -2.21(-12.59%) |
Feb 18, 2009 | 19.60 | 19.66 | 17.02 | 17.57 | 54,383 | -2.46(-12.27%) |
Feb 17, 2009 | 21.51 | 21.63 | 18.92 | 20.03 | 48,910 | -1.35(-6.32%) |
Feb 13, 2009 | 21.20 | 22.12 | 21.20 | 21.38 | 16,329 | +0.18(+0.87%) |
Feb 12, 2009 | 21.63 | 21.63 | 20.71 | 21.20 | 23,902 | -0.58(-2.68%) |
Feb 11, 2009 | 21.08 | 21.94 | 20.58 | 21.78 | 18,916 | +0.83(+3.96%) |
Feb 10, 2009 | 22.06 | 23.66 | 20.95 | 20.95 | 15,851 | -0.55(-2.57%) |
Feb 09, 2009 | 21.38 | 22.06 | 21.20 | 21.51 | 3,283 | +0.00(+0.00%) |
Feb 06, 2009 | 21.32 | 21.57 | 20.89 | 21.51 | 8,235 | +0.37(+1.74%) |
Feb 05, 2009 | 21.14 | 21.44 | 20.28 | 21.14 | 7,171 | -0.06(-0.29%) |
Feb 04, 2009 | 21.14 | 21.51 | 20.89 | 21.20 | 8,527 | +0.31(+1.47%) |
Feb 03, 2009 | 21.08 | 21.44 | 20.58 | 20.89 | 5,473 | +0.12(+0.59%) |
Feb 02, 2009 | 21.32 | 21.32 | 20.28 | 20.77 | 6,037 | -0.12(-0.59%) |
Jan 30, 2009 | 21.08 | 21.44 | 20.58 | 20.89 | 0 | -0.06(-0.29%) |
Jan 29, 2009 | 21.51 | 21.69 | 20.71 | 20.95 | 12,287 | -0.61(-2.85%) |
Jan 28, 2009 | 21.44 | 22.06 | 21.01 | 21.57 | 26,089 | +0.12(+0.57%) |
Jan 27, 2009 | 21.69 | 21.81 | 20.89 | 21.44 | 17,933 | +0.31(+1.45%) |
Jan 26, 2009 | 19.97 | 21.81 | 19.60 | 21.14 | 50,060 | +1.54(+7.84%) |
Jan 23, 2009 | 19.17 | 19.60 | 17.88 | 19.60 | 18,414 | +0.43(+2.24%) |
Jan 22, 2009 | 19.42 | 19.79 | 18.80 | 19.17 | 3,205 | +0.00(+0.00%) |
Jan 21, 2009 | 19.23 | 19.72 | 19.11 | 19.17 | 1,806 | +0.06(+0.32%) |
Jan 20, 2009 | 19.97 | 20.34 | 18.43 | 19.11 | 6,131 | -1.35(-6.61%) |
Jan 16, 2009 | 20.95 | 21.20 | 20.15 | 20.46 | 4,443 | +0.37(+1.83%) |
Jan 15, 2009 | 19.54 | 20.40 | 19.23 | 20.09 | 10,463 | +0.61(+3.15%) |
Jan 14, 2009 | 20.03 | 20.22 | 19.23 | 19.48 | 4,312 | -0.68(-3.35%) |
Jan 13, 2009 | 19.60 | 20.15 | 19.29 | 20.15 | 4,660 | +0.68(+3.47%) |
Jan 12, 2009 | 21.75 | 21.81 | 19.11 | 19.48 | 14,565 | -1.97(-9.17%) |
Jan 09, 2009 | 22.49 | 22.49 | 21.26 | 21.44 | 9,072 | -0.68(-3.06%) |
Jan 08, 2009 | 21.87 | 22.30 | 21.57 | 22.12 | 5,136 | +0.49(+2.27%) |
Jan 07, 2009 | 21.20 | 22.00 | 21.08 | 21.63 | 5,454 | +0.31(+1.44%) |
Jan 06, 2009 | 21.20 | 23.04 | 20.89 | 21.32 | 18,764 | +1.54(+7.76%) |
Jan 05, 2009 | 22.24 | 22.24 | 19.79 | 19.79 | 46,404 | -1.72(-8.00%) |
Jan 02, 2009 | 17.70 | 21.87 | 17.70 | 21.51 | 0 | +3.93(+22.38%) |
Jan 01, 2009 | 14.01 | 17.88 | 13.82 | 17.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.01 | 17.88 | 13.82 | 17.57 | 115,168 | +3.20(+22.22%) |
Dec 30, 2008 | 14.38 | 14.62 | 13.33 | 14.38 | 16,286 | -0.12(-0.85%) |
Dec 29, 2008 | 14.75 | 15.30 | 14.07 | 14.50 | 15,819 | -0.25(-1.67%) |
Dec 26, 2008 | 15.36 | 15.48 | 13.82 | 14.75 | 13,747 | -0.55(-3.61%) |
Dec 24, 2008 | 15.05 | 15.30 | 14.93 | 15.30 | 6,062 | +0.31(+2.05%) |
Dec 23, 2008 | 15.48 | 16.10 | 14.26 | 14.99 | 17,772 | -0.37(-2.40%) |
Dec 22, 2008 | 15.48 | 15.67 | 14.26 | 15.36 | 27,926 | +0.00(+0.00%) |
Dec 19, 2008 | 16.22 | 17.94 | 15.36 | 15.36 | 23,607 | -0.74(-4.58%) |
Dec 18, 2008 | 18.43 | 18.43 | 16.10 | 16.10 | 14,755 | -1.66(-9.34%) |
Dec 17, 2008 | 16.84 | 17.88 | 16.59 | 17.76 | 30,722 | +0.61(+3.58%) |
Dec 16, 2008 | 17.57 | 17.88 | 15.67 | 17.14 | 38,836 | -0.55(-3.13%) |
Dec 15, 2008 | 19.48 | 20.28 | 17.20 | 17.70 | 24,767 | -1.72(-8.86%) |
Dec 12, 2008 | 19.36 | 19.72 | 17.94 | 19.42 | 12,875 | +0.06(+0.32%) |
Dec 11, 2008 | 19.29 | 19.79 | 18.43 | 19.36 | 14,194 | -0.18(-0.94%) |
Dec 10, 2008 | 17.94 | 19.54 | 16.41 | 19.54 | 189,175 | +2.33(+13.57%) |
Dec 09, 2008 | 14.93 | 17.63 | 14.69 | 17.20 | 69,878 | +1.84(+12.00%) |
Dec 08, 2008 | 15.79 | 15.79 | 15.05 | 15.36 | 23,736 | +0.61(+4.17%) |
Dec 05, 2008 | 15.27 | 15.27 | 14.56 | 14.75 | 9,922 | -0.61(-4.00%) |
Dec 04, 2008 | 15.55 | 15.55 | 15.05 | 15.36 | 11,289 | -0.18(-1.19%) |
Dec 03, 2008 | 15.55 | 16.04 | 15.48 | 15.55 | 6,589 | -0.49(-3.06%) |
Dec 02, 2008 | 16.84 | 16.84 | 15.67 | 16.04 | 7,742 | -0.25(-1.51%) |