Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.50 | 14.17 | 13.35 | 13.37 | 0 | -0.68(-4.85%) |
Feb 26, 2009 | 14.15 | 14.42 | 13.87 | 14.05 | 793,031 | +0.03(+0.23%) |
Feb 25, 2009 | 14.15 | 14.44 | 13.66 | 14.01 | 1,190,155 | -0.23(-1.60%) |
Feb 24, 2009 | 13.26 | 14.29 | 13.19 | 14.24 | 1,121,316 | +1.23(+9.41%) |
Feb 23, 2009 | 13.80 | 13.87 | 13.00 | 13.02 | 1,146,120 | -0.74(-5.40%) |
Feb 20, 2009 | 13.41 | 14.03 | 12.96 | 13.76 | 831,601 | +0.05(+0.39%) |
Feb 19, 2009 | 14.22 | 14.22 | 13.51 | 13.71 | 852,703 | -0.32(-2.29%) |
Feb 18, 2009 | 14.41 | 14.41 | 13.82 | 14.03 | 778,623 | -0.18(-1.29%) |
Feb 17, 2009 | 14.49 | 14.59 | 14.02 | 14.21 | 996,941 | -0.56(-3.82%) |
Feb 13, 2009 | 15.22 | 15.31 | 14.73 | 14.77 | 894,712 | -0.45(-2.93%) |
Feb 12, 2009 | 15.42 | 15.43 | 14.63 | 15.22 | 1,587,880 | +0.47(+3.19%) |
Feb 11, 2009 | 14.75 | 15.26 | 14.48 | 14.75 | 1,274,165 | +0.14(+0.97%) |
Feb 10, 2009 | 15.47 | 15.62 | 14.51 | 14.61 | 748,744 | -0.97(-6.20%) |
Feb 09, 2009 | 15.93 | 16.21 | 15.32 | 15.57 | 607,274 | -0.46(-2.86%) |
Feb 06, 2009 | 15.03 | 16.05 | 15.01 | 16.03 | 824,274 | +0.94(+6.24%) |
Feb 05, 2009 | 14.47 | 15.48 | 14.42 | 15.09 | 996,031 | +0.54(+3.74%) |
Feb 04, 2009 | 14.18 | 14.94 | 14.18 | 14.55 | 1,007,571 | +0.39(+2.75%) |
Feb 03, 2009 | 14.21 | 14.25 | 13.67 | 14.16 | 943,284 | +0.12(+0.84%) |
Feb 02, 2009 | 14.13 | 14.20 | 13.57 | 14.04 | 986,368 | -0.18(-1.26%) |
Jan 30, 2009 | 14.82 | 15.01 | 14.11 | 14.22 | 0 | -0.48(-3.28%) |
Jan 29, 2009 | 14.96 | 15.22 | 14.66 | 14.70 | 737,974 | -0.53(-3.46%) |
Jan 28, 2009 | 14.51 | 15.27 | 14.38 | 15.23 | 812,442 | +0.99(+6.92%) |
Jan 27, 2009 | 14.28 | 14.53 | 14.08 | 14.24 | 470,655 | -0.03(-0.20%) |
Jan 26, 2009 | 14.65 | 15.08 | 14.00 | 14.27 | 554,224 | -0.22(-1.51%) |
Jan 23, 2009 | 13.67 | 14.56 | 13.67 | 14.49 | 1,072,537 | +0.36(+2.53%) |
Jan 22, 2009 | 13.86 | 14.62 | 13.65 | 14.13 | 1,223,030 | -0.12(-0.83%) |
Jan 21, 2009 | 13.58 | 14.30 | 13.32 | 14.25 | 1,831,076 | +0.93(+7.01%) |
Jan 20, 2009 | 15.23 | 15.23 | 13.25 | 13.32 | 1,874,608 | -2.20(-14.17%) |
Jan 16, 2009 | 15.39 | 15.69 | 14.89 | 15.52 | 0 | +0.30(+1.97%) |
Jan 15, 2009 | 15.22 | 15.61 | 14.12 | 15.22 | 2,024,241 | -0.01(-0.08%) |
Jan 14, 2009 | 15.48 | 15.60 | 14.96 | 15.23 | 1,541,615 | -0.66(-4.16%) |
Jan 13, 2009 | 15.45 | 16.14 | 15.32 | 15.89 | 1,147,032 | +0.28(+1.77%) |
Jan 12, 2009 | 16.10 | 16.14 | 15.45 | 15.61 | 1,417,903 | -0.53(-3.27%) |
Jan 09, 2009 | 16.43 | 16.64 | 15.93 | 16.14 | 2,122,460 | -0.76(-4.49%) |
Jan 08, 2009 | 17.31 | 17.31 | 16.70 | 16.90 | 1,247,868 | -0.40(-2.30%) |
Jan 07, 2009 | 18.60 | 18.60 | 17.08 | 17.30 | 1,403,058 | -1.92(-9.97%) |
Jan 06, 2009 | 19.18 | 19.64 | 18.77 | 19.21 | 1,402,548 | +0.17(+0.87%) |
Jan 05, 2009 | 18.72 | 19.20 | 18.42 | 19.05 | 1,050,960 | +0.50(+2.71%) |
Jan 02, 2009 | 18.60 | 18.92 | 18.34 | 18.54 | 0 | -0.06(-0.33%) |
Jan 01, 2009 | 18.36 | 19.16 | 18.35 | 18.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.36 | 19.16 | 18.35 | 18.60 | 1,190,421 | +0.18(+0.99%) |
Dec 30, 2008 | 17.31 | 18.43 | 17.16 | 18.42 | 884,698 | +1.21(+7.02%) |
Dec 29, 2008 | 17.35 | 17.46 | 16.99 | 17.21 | 672,054 | -0.05(-0.28%) |
Dec 26, 2008 | 17.21 | 17.41 | 17.05 | 17.26 | 524,637 | +0.19(+1.14%) |
Dec 24, 2008 | 17.36 | 17.41 | 16.94 | 17.07 | 250,210 | -0.41(-2.32%) |
Dec 23, 2008 | 18.53 | 18.65 | 17.19 | 17.47 | 772,183 | -0.98(-5.32%) |
Dec 22, 2008 | 18.95 | 19.10 | 17.72 | 18.45 | 732,288 | -0.34(-1.81%) |
Dec 19, 2008 | 18.14 | 19.33 | 18.09 | 18.79 | 1,738,790 | +1.00(+5.63%) |
Dec 18, 2008 | 18.81 | 19.23 | 17.71 | 17.79 | 979,773 | -0.93(-4.98%) |
Dec 17, 2008 | 18.23 | 18.97 | 17.89 | 18.73 | 859,483 | +0.31(+1.67%) |
Dec 16, 2008 | 17.24 | 18.82 | 17.07 | 18.42 | 1,610,382 | +1.51(+8.95%) |
Dec 15, 2008 | 17.12 | 17.15 | 16.51 | 16.90 | 832,681 | -0.09(-0.55%) |
Dec 12, 2008 | 16.10 | 17.12 | 16.10 | 17.00 | 616,600 | +0.37(+2.22%) |
Dec 11, 2008 | 16.97 | 17.50 | 16.51 | 16.63 | 702,950 | -0.49(-2.89%) |
Dec 10, 2008 | 16.80 | 17.23 | 16.70 | 17.12 | 925,704 | +0.51(+3.08%) |
Dec 09, 2008 | 17.10 | 17.52 | 16.18 | 16.61 | 813,028 | -0.72(-4.14%) |
Dec 08, 2008 | 17.84 | 18.36 | 17.18 | 17.33 | 744,503 | -0.27(-1.52%) |
Dec 05, 2008 | 16.33 | 17.64 | 15.88 | 17.60 | 699,785 | +0.92(+5.50%) |
Dec 04, 2008 | 16.55 | 17.55 | 16.32 | 16.68 | 991,975 | -0.00(-0.02%) |
Dec 03, 2008 | 16.04 | 16.86 | 15.18 | 16.68 | 787,448 | +0.92(+5.84%) |
Dec 02, 2008 | 16.06 | 16.06 | 14.94 | 15.76 | 811,697 | +0.13(+0.80%) |