Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.80 | 13.52 | 12.71 | 12.96 | 0 | +0.02(+0.18%) |
Feb 26, 2009 | 12.96 | 13.77 | 12.85 | 12.94 | 2,277,205 | +0.27(+2.13%) |
Feb 25, 2009 | 12.65 | 13.11 | 12.32 | 12.67 | 4,719,526 | +1.21(+10.54%) |
Feb 24, 2009 | 11.40 | 11.62 | 11.16 | 11.46 | 1,828,528 | +0.23(+2.05%) |
Feb 23, 2009 | 11.34 | 11.51 | 11.12 | 11.23 | 1,575,792 | -0.05(-0.42%) |
Feb 20, 2009 | 11.74 | 12.00 | 11.01 | 11.28 | 2,731,123 | -0.64(-5.34%) |
Feb 19, 2009 | 11.95 | 12.09 | 11.39 | 11.91 | 2,294,685 | +0.16(+1.35%) |
Feb 18, 2009 | 12.07 | 12.10 | 11.57 | 11.75 | 1,205,255 | -0.17(-1.47%) |
Feb 17, 2009 | 12.09 | 12.31 | 11.92 | 11.93 | 1,120,446 | -0.55(-4.39%) |
Feb 13, 2009 | 12.88 | 12.94 | 12.44 | 12.48 | 605,157 | -0.33(-2.61%) |
Feb 12, 2009 | 12.82 | 12.83 | 12.45 | 12.81 | 811,303 | +0.01(+0.06%) |
Feb 11, 2009 | 12.70 | 13.10 | 12.70 | 12.80 | 684,262 | +0.13(+1.00%) |
Feb 10, 2009 | 13.13 | 13.51 | 12.51 | 12.67 | 1,195,220 | -0.52(-3.92%) |
Feb 09, 2009 | 13.37 | 13.43 | 13.09 | 13.19 | 448,394 | -0.19(-1.43%) |
Feb 06, 2009 | 12.87 | 13.82 | 12.84 | 13.38 | 1,016,487 | +0.48(+3.76%) |
Feb 05, 2009 | 12.84 | 13.14 | 12.77 | 12.90 | 1,072,536 | +0.00(+0.00%) |
Feb 04, 2009 | 13.45 | 13.51 | 12.75 | 12.90 | 787,471 | -0.53(-3.97%) |
Feb 03, 2009 | 13.52 | 13.68 | 13.17 | 13.43 | 830,225 | -0.07(-0.53%) |
Feb 02, 2009 | 13.36 | 13.84 | 13.20 | 13.50 | 943,445 | +0.00(+0.00%) |
Jan 30, 2009 | 13.99 | 14.01 | 13.15 | 13.50 | 0 | -0.41(-2.91%) |
Jan 29, 2009 | 14.08 | 14.41 | 13.86 | 13.91 | 536,037 | -0.47(-3.26%) |
Jan 28, 2009 | 13.92 | 14.64 | 13.88 | 14.38 | 467,540 | +0.64(+4.63%) |
Jan 27, 2009 | 13.68 | 14.03 | 13.55 | 13.74 | 265,347 | +0.06(+0.41%) |
Jan 26, 2009 | 13.48 | 14.07 | 13.40 | 13.68 | 566,947 | +0.19(+1.41%) |
Jan 23, 2009 | 13.21 | 13.72 | 12.97 | 13.49 | 668,373 | -0.04(-0.29%) |
Jan 22, 2009 | 13.25 | 13.95 | 13.07 | 13.53 | 625,499 | -0.08(-0.58%) |
Jan 21, 2009 | 13.35 | 13.67 | 12.72 | 13.61 | 686,209 | +0.46(+3.50%) |
Jan 20, 2009 | 13.59 | 13.61 | 12.98 | 13.15 | 933,464 | -0.59(-4.28%) |
Jan 16, 2009 | 13.75 | 14.02 | 13.49 | 13.74 | 934,785 | +0.21(+1.59%) |
Jan 15, 2009 | 12.85 | 13.76 | 12.56 | 13.52 | 985,550 | +0.67(+5.19%) |
Jan 14, 2009 | 13.41 | 13.52 | 12.56 | 12.86 | 1,191,098 | -0.85(-6.20%) |
Jan 13, 2009 | 13.79 | 14.14 | 13.51 | 13.71 | 744,458 | -0.16(-1.15%) |
Jan 12, 2009 | 13.83 | 14.04 | 13.56 | 13.87 | 943,520 | +0.06(+0.40%) |
Jan 09, 2009 | 14.86 | 14.86 | 13.51 | 13.81 | 1,367,514 | -1.14(-7.60%) |
Jan 08, 2009 | 15.23 | 15.23 | 14.55 | 14.95 | 872,043 | -0.38(-2.49%) |
Jan 07, 2009 | 15.10 | 15.50 | 14.80 | 15.33 | 1,057,848 | -0.06(-0.41%) |
Jan 06, 2009 | 15.40 | 15.56 | 14.82 | 15.39 | 1,109,867 | +0.08(+0.52%) |
Jan 05, 2009 | 15.31 | 15.49 | 14.91 | 15.31 | 1,179,506 | +0.02(+0.16%) |
Jan 02, 2009 | 15.31 | 15.45 | 14.77 | 15.29 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.17 | 15.50 | 15.15 | 15.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.17 | 15.50 | 15.15 | 15.30 | 877,363 | +0.17(+1.16%) |
Dec 30, 2008 | 14.23 | 15.19 | 14.07 | 15.13 | 926,722 | +1.10(+7.88%) |
Dec 29, 2008 | 14.43 | 14.43 | 13.86 | 14.03 | 551,746 | -0.44(-3.02%) |
Dec 26, 2008 | 14.40 | 14.72 | 14.34 | 14.46 | 445,529 | +0.19(+1.34%) |
Dec 24, 2008 | 14.06 | 14.57 | 13.99 | 14.27 | 330,076 | +0.15(+1.07%) |
Dec 23, 2008 | 14.96 | 14.99 | 13.89 | 14.12 | 1,183,001 | -0.80(-5.38%) |
Dec 22, 2008 | 15.40 | 15.40 | 14.45 | 14.92 | 806,964 | -0.40(-2.59%) |
Dec 19, 2008 | 15.92 | 16.20 | 15.18 | 15.32 | 1,777,920 | -0.37(-2.33%) |
Dec 18, 2008 | 15.78 | 16.08 | 15.37 | 15.69 | 1,204,745 | +0.25(+1.65%) |
Dec 17, 2008 | 15.11 | 15.64 | 15.11 | 15.43 | 1,173,750 | +0.10(+0.67%) |
Dec 16, 2008 | 14.46 | 15.42 | 14.23 | 15.33 | 1,179,948 | +1.12(+7.89%) |
Dec 15, 2008 | 14.81 | 15.10 | 13.83 | 14.21 | 798,757 | -0.56(-3.77%) |
Dec 12, 2008 | 14.32 | 15.24 | 14.31 | 14.76 | 1,014,231 | +0.02(+0.16%) |
Dec 11, 2008 | 15.50 | 15.54 | 14.35 | 14.74 | 1,173,664 | -0.99(-6.27%) |
Dec 10, 2008 | 15.38 | 16.21 | 15.08 | 15.73 | 996,057 | +0.53(+3.50%) |
Dec 09, 2008 | 15.73 | 16.15 | 15.11 | 15.19 | 1,285,746 | -0.70(-4.40%) |
Dec 08, 2008 | 15.98 | 16.63 | 15.30 | 15.89 | 1,651,527 | +0.33(+2.09%) |
Dec 05, 2008 | 14.76 | 15.61 | 13.76 | 15.57 | 2,367,462 | +0.64(+4.31%) |
Dec 04, 2008 | 14.94 | 15.69 | 14.44 | 14.92 | 1,631,095 | -0.29(-1.93%) |
Dec 03, 2008 | 14.79 | 15.29 | 14.36 | 15.22 | 1,466,430 | +0.31(+2.08%) |
Dec 02, 2008 | 13.63 | 14.94 | 13.49 | 14.91 | 1,325,873 | +1.52(+11.34%) |