Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.52 | 13.74 | 13.35 | 13.47 | 326,687 | -0.18(-1.30%) |
Feb 26, 2009 | 14.09 | 14.21 | 13.58 | 13.65 | 334,375 | -0.34(-2.43%) |
Feb 25, 2009 | 13.96 | 14.37 | 13.54 | 13.99 | 508,849 | -0.12(-0.88%) |
Feb 24, 2009 | 14.04 | 14.22 | 13.51 | 14.11 | 502,384 | +0.26(+1.84%) |
Feb 23, 2009 | 14.50 | 14.76 | 13.69 | 13.86 | 400,851 | -0.58(-4.03%) |
Feb 20, 2009 | 14.41 | 14.78 | 14.28 | 14.44 | 348,583 | -0.20(-1.34%) |
Feb 19, 2009 | 15.22 | 15.54 | 14.59 | 14.64 | 253,242 | -0.43(-2.83%) |
Feb 18, 2009 | 15.72 | 15.72 | 15.00 | 15.06 | 341,890 | -0.56(-3.56%) |
Feb 17, 2009 | 16.08 | 16.24 | 15.56 | 15.62 | 701,452 | -1.46(-8.55%) |
Feb 13, 2009 | 16.29 | 17.29 | 16.29 | 17.08 | 549,194 | +0.85(+5.24%) |
Feb 12, 2009 | 15.79 | 16.52 | 15.76 | 16.23 | 622,693 | +0.07(+0.40%) |
Feb 11, 2009 | 16.06 | 16.34 | 15.45 | 16.16 | 904,714 | +0.24(+1.52%) |
Feb 10, 2009 | 16.74 | 17.07 | 15.87 | 15.92 | 399,792 | -0.97(-5.74%) |
Feb 09, 2009 | 17.54 | 17.59 | 16.66 | 16.89 | 404,928 | -0.74(-4.20%) |
Feb 06, 2009 | 16.96 | 17.84 | 16.70 | 17.63 | 403,511 | +0.60(+3.50%) |
Feb 05, 2009 | 16.13 | 17.35 | 16.03 | 17.03 | 491,790 | +0.82(+5.05%) |
Feb 04, 2009 | 15.64 | 16.61 | 15.47 | 16.21 | 464,991 | +0.55(+3.51%) |
Feb 03, 2009 | 15.41 | 15.74 | 15.02 | 15.66 | 408,989 | +0.31(+2.05%) |
Feb 02, 2009 | 14.71 | 15.51 | 14.69 | 15.35 | 415,019 | +0.45(+3.03%) |
Jan 30, 2009 | 15.32 | 15.51 | 14.74 | 14.90 | 294,239 | -0.22(-1.47%) |
Jan 29, 2009 | 15.83 | 16.23 | 15.06 | 15.12 | 373,805 | -0.96(-5.98%) |
Jan 28, 2009 | 15.72 | 16.37 | 15.57 | 16.08 | 268,738 | +0.60(+3.89%) |
Jan 27, 2009 | 15.17 | 15.87 | 15.05 | 15.48 | 392,978 | +0.42(+2.78%) |
Jan 26, 2009 | 14.83 | 15.40 | 14.83 | 15.06 | 476,194 | +0.25(+1.68%) |
Jan 23, 2009 | 13.78 | 15.02 | 13.78 | 14.81 | 514,724 | +0.60(+4.24%) |
Jan 22, 2009 | 14.51 | 14.78 | 13.82 | 14.21 | 872,298 | -0.52(-3.55%) |
Jan 21, 2009 | 14.14 | 14.81 | 14.03 | 14.73 | 391,373 | +0.69(+4.94%) |
Jan 20, 2009 | 14.85 | 15.17 | 14.04 | 14.04 | 354,167 | -0.99(-6.62%) |
Jan 16, 2009 | 14.73 | 15.07 | 14.43 | 15.04 | 301,122 | +0.42(+2.87%) |
Jan 15, 2009 | 14.37 | 14.77 | 13.90 | 14.62 | 297,095 | +0.22(+1.50%) |
Jan 14, 2009 | 14.54 | 14.85 | 14.31 | 14.40 | 355,452 | -0.37(-2.53%) |
Jan 13, 2009 | 14.58 | 14.83 | 14.53 | 14.77 | 335,869 | +0.22(+1.53%) |
Jan 12, 2009 | 14.98 | 15.26 | 14.36 | 14.55 | 448,576 | -0.39(-2.59%) |
Jan 09, 2009 | 15.69 | 15.69 | 14.87 | 14.94 | 618,848 | -0.71(-4.52%) |
Jan 08, 2009 | 15.61 | 15.71 | 15.21 | 15.64 | 301,453 | +0.05(+0.34%) |
Jan 07, 2009 | 15.60 | 15.94 | 15.34 | 15.59 | 716,523 | -2.06(-11.65%) |
Jan 06, 2009 | 17.74 | 17.88 | 17.46 | 17.65 | 419,546 | +0.03(+0.15%) |
Jan 05, 2009 | 17.56 | 17.93 | 17.20 | 17.62 | 280,511 | +0.10(+0.56%) |
Jan 02, 2009 | 17.08 | 17.63 | 16.87 | 17.52 | 206,512 | +0.46(+2.69%) |
Dec 31, 2008 | 16.76 | 17.29 | 16.63 | 17.06 | 315,167 | +0.37(+2.19%) |
Dec 30, 2008 | 16.20 | 16.80 | 16.12 | 16.70 | 178,171 | +0.68(+4.25%) |
Dec 29, 2008 | 16.06 | 16.19 | 15.81 | 16.02 | 151,474 | -0.05(-0.29%) |
Dec 26, 2008 | 16.08 | 16.20 | 15.84 | 16.06 | 139,890 | +0.09(+0.57%) |
Dec 24, 2008 | 15.99 | 16.16 | 15.83 | 15.97 | 82,411 | +0.05(+0.29%) |
Dec 23, 2008 | 16.51 | 16.75 | 15.74 | 15.93 | 287,426 | -0.37(-2.29%) |
Dec 22, 2008 | 16.69 | 16.70 | 15.83 | 16.30 | 485,417 | -0.52(-3.11%) |
Dec 19, 2008 | 17.57 | 17.57 | 16.70 | 16.82 | 725,394 | -0.37(-2.13%) |
Dec 18, 2008 | 18.29 | 18.33 | 16.76 | 17.19 | 615,319 | -1.15(-6.28%) |
Dec 17, 2008 | 17.10 | 18.69 | 16.93 | 18.34 | 873,782 | +0.99(+5.70%) |
Dec 16, 2008 | 16.04 | 17.43 | 15.96 | 17.35 | 636,727 | +1.50(+9.45%) |
Dec 15, 2008 | 16.45 | 16.48 | 15.50 | 15.85 | 358,254 | -0.51(-3.12%) |
Dec 12, 2008 | 15.03 | 16.41 | 15.03 | 16.36 | 373,075 | +1.11(+7.30%) |
Dec 11, 2008 | 15.89 | 16.06 | 15.09 | 15.25 | 316,639 | -0.82(-5.09%) |
Dec 10, 2008 | 15.67 | 16.44 | 15.54 | 16.07 | 472,053 | +0.65(+4.25%) |
Dec 09, 2008 | 15.60 | 16.27 | 15.13 | 15.41 | 567,095 | -0.07(-0.42%) |
Dec 08, 2008 | 15.03 | 15.62 | 14.68 | 15.48 | 281,851 | +0.60(+4.05%) |
Dec 05, 2008 | 14.04 | 14.90 | 13.73 | 14.88 | 477,407 | +0.69(+4.89%) |
Dec 04, 2008 | 15.05 | 15.50 | 13.89 | 14.18 | 704,084 | -1.05(-6.92%) |
Dec 03, 2008 | 14.71 | 15.54 | 14.53 | 15.24 | 608,797 | -0.01(-0.04%) |
Dec 02, 2008 | 15.57 | 15.57 | 14.78 | 15.24 | 527,149 | +0.05(+0.34%) |