Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.38 | 13.78 | 13.25 | 13.28 | 0 | -0.49(-3.56%) |
Feb 26, 2009 | 14.17 | 14.30 | 13.66 | 13.77 | 305,824 | -0.05(-0.34%) |
Feb 25, 2009 | 13.89 | 14.30 | 13.53 | 13.82 | 347,045 | -0.19(-1.33%) |
Feb 24, 2009 | 13.08 | 14.03 | 12.93 | 14.01 | 315,001 | +1.16(+9.03%) |
Feb 23, 2009 | 13.77 | 13.98 | 12.84 | 12.85 | 372,908 | -0.80(-5.88%) |
Feb 20, 2009 | 13.28 | 13.90 | 13.01 | 13.65 | 551,395 | -0.04(-0.28%) |
Feb 19, 2009 | 14.05 | 14.33 | 13.65 | 13.69 | 400,268 | -0.31(-2.22%) |
Feb 18, 2009 | 14.28 | 14.28 | 13.63 | 14.00 | 201,331 | +0.02(+0.11%) |
Feb 17, 2009 | 14.33 | 14.50 | 13.98 | 13.98 | 353,252 | -1.04(-6.94%) |
Feb 13, 2009 | 15.13 | 15.26 | 14.90 | 15.03 | 550,853 | -0.19(-1.23%) |
Feb 12, 2009 | 14.75 | 15.25 | 14.49 | 15.21 | 216,147 | +0.15(+0.98%) |
Feb 11, 2009 | 14.77 | 15.16 | 14.67 | 15.07 | 149,096 | +0.37(+2.49%) |
Feb 10, 2009 | 15.44 | 15.78 | 14.56 | 14.70 | 604,645 | -1.00(-6.35%) |
Feb 09, 2009 | 15.57 | 15.81 | 15.32 | 15.70 | 251,403 | +0.09(+0.60%) |
Feb 06, 2009 | 15.34 | 15.67 | 15.25 | 15.60 | 321,005 | +0.54(+3.57%) |
Feb 05, 2009 | 14.41 | 15.32 | 14.41 | 15.07 | 371,011 | +0.63(+4.37%) |
Feb 04, 2009 | 14.24 | 14.80 | 14.24 | 14.44 | 272,307 | +0.23(+1.64%) |
Feb 03, 2009 | 13.94 | 14.34 | 13.85 | 14.20 | 397,463 | +0.27(+1.96%) |
Feb 02, 2009 | 13.61 | 13.99 | 13.47 | 13.93 | 424,936 | -0.16(-1.11%) |
Jan 30, 2009 | 14.51 | 14.65 | 13.90 | 14.09 | 0 | -0.29(-2.00%) |
Jan 29, 2009 | 14.92 | 14.95 | 14.34 | 14.37 | 187,211 | -0.95(-6.20%) |
Jan 28, 2009 | 14.49 | 15.35 | 14.49 | 15.32 | 244,683 | +1.25(+8.85%) |
Jan 27, 2009 | 13.95 | 14.12 | 13.70 | 14.08 | 144,893 | +0.44(+3.20%) |
Jan 26, 2009 | 13.93 | 14.45 | 13.42 | 13.64 | 1,605,258 | -0.23(-1.68%) |
Jan 23, 2009 | 12.84 | 13.95 | 12.84 | 13.87 | 1,169,482 | +0.52(+3.91%) |
Jan 22, 2009 | 13.23 | 13.93 | 12.85 | 13.35 | 589,177 | -0.32(-2.33%) |
Jan 21, 2009 | 12.61 | 13.70 | 12.47 | 13.67 | 331,326 | +1.36(+11.07%) |
Jan 20, 2009 | 13.63 | 13.63 | 12.28 | 12.31 | 640,133 | -1.67(-11.92%) |
Jan 16, 2009 | 14.23 | 14.26 | 13.26 | 13.98 | 448,728 | +0.08(+0.56%) |
Jan 15, 2009 | 14.01 | 14.28 | 13.20 | 13.90 | 637,884 | -0.14(-1.00%) |
Jan 14, 2009 | 14.53 | 14.55 | 13.87 | 14.04 | 356,490 | -0.66(-4.50%) |
Jan 13, 2009 | 14.36 | 14.88 | 14.29 | 14.70 | 705,295 | +0.16(+1.07%) |
Jan 12, 2009 | 15.18 | 15.18 | 14.34 | 14.54 | 207,433 | -0.61(-4.01%) |
Jan 09, 2009 | 15.69 | 15.69 | 15.15 | 15.15 | 307,579 | -0.42(-2.70%) |
Jan 08, 2009 | 15.39 | 15.66 | 15.30 | 15.57 | 627,576 | +0.00(+0.00%) |
Jan 07, 2009 | 15.95 | 16.02 | 15.48 | 15.57 | 176,333 | -0.76(-4.63%) |
Jan 06, 2009 | 16.12 | 16.50 | 15.96 | 16.33 | 191,022 | +0.42(+2.64%) |
Jan 05, 2009 | 15.64 | 16.20 | 15.58 | 15.91 | 145,152 | +0.11(+0.69%) |
Jan 02, 2009 | 15.33 | 15.94 | 15.12 | 15.80 | 0 | +0.28(+1.81%) |
Jan 01, 2009 | 14.88 | 15.62 | 14.86 | 15.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.88 | 15.62 | 14.86 | 15.52 | 81,385 | +0.65(+4.40%) |
Dec 30, 2008 | 14.22 | 14.89 | 14.13 | 14.86 | 117,007 | +0.72(+5.06%) |
Dec 29, 2008 | 14.23 | 14.26 | 13.77 | 14.15 | 91,832 | -0.11(-0.76%) |
Dec 26, 2008 | 14.34 | 14.34 | 14.09 | 14.26 | 58,862 | +0.03(+0.22%) |
Dec 24, 2008 | 14.10 | 14.25 | 13.92 | 14.23 | 20,491 | +0.16(+1.16%) |
Dec 23, 2008 | 14.56 | 14.56 | 14.06 | 14.06 | 53,884 | -0.32(-2.22%) |
Dec 22, 2008 | 14.94 | 14.94 | 14.13 | 14.38 | 72,837 | -0.65(-4.31%) |
Dec 19, 2008 | 15.15 | 15.46 | 14.91 | 15.03 | 238,262 | -0.05(-0.36%) |
Dec 18, 2008 | 15.38 | 15.61 | 14.92 | 15.08 | 183,120 | -0.22(-1.46%) |
Dec 17, 2008 | 15.08 | 15.65 | 14.94 | 15.31 | 262,755 | -0.05(-0.32%) |
Dec 16, 2008 | 14.13 | 15.39 | 14.13 | 15.35 | 178,927 | +1.42(+10.19%) |
Dec 15, 2008 | 14.67 | 14.69 | 13.69 | 13.93 | 174,936 | -0.54(-3.73%) |
Dec 12, 2008 | 13.78 | 14.57 | 13.68 | 14.47 | 131,992 | +0.18(+1.29%) |
Dec 11, 2008 | 14.84 | 15.23 | 14.21 | 14.29 | 189,927 | -0.70(-4.68%) |
Dec 10, 2008 | 15.00 | 15.15 | 14.58 | 14.99 | 167,573 | +0.12(+0.83%) |
Dec 09, 2008 | 15.12 | 15.71 | 14.81 | 14.87 | 245,893 | -0.52(-3.40%) |
Dec 08, 2008 | 15.33 | 15.61 | 15.01 | 15.39 | 184,343 | +0.93(+6.45%) |
Dec 05, 2008 | 13.26 | 14.49 | 13.08 | 14.46 | 205,744 | +1.03(+7.63%) |
Dec 04, 2008 | 13.39 | 14.21 | 13.21 | 13.43 | 285,041 | -0.28(-2.02%) |
Dec 03, 2008 | 12.99 | 13.77 | 12.68 | 13.71 | 288,988 | +0.52(+3.91%) |
Dec 02, 2008 | 12.87 | 13.23 | 12.35 | 13.19 | 204,763 | +0.64(+5.10%) |