Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.96 | 13.69 | 12.87 | 13.13 | 0 | +0.02(+0.18%) |
Feb 26, 2009 | 13.13 | 13.95 | 13.01 | 13.10 | 2,248,529 | +0.27(+2.13%) |
Feb 25, 2009 | 12.81 | 13.28 | 12.47 | 12.83 | 4,660,095 | +1.22(+10.54%) |
Feb 24, 2009 | 11.55 | 11.77 | 11.31 | 11.61 | 1,805,502 | +0.23(+2.05%) |
Feb 23, 2009 | 11.48 | 11.65 | 11.26 | 11.37 | 1,555,949 | -0.05(-0.42%) |
Feb 20, 2009 | 11.89 | 12.15 | 11.15 | 11.42 | 2,696,731 | -0.64(-5.34%) |
Feb 19, 2009 | 12.10 | 12.24 | 11.53 | 12.06 | 2,265,790 | +0.16(+1.35%) |
Feb 18, 2009 | 12.22 | 12.26 | 11.72 | 11.90 | 1,190,078 | -0.18(-1.47%) |
Feb 17, 2009 | 12.24 | 12.47 | 12.07 | 12.08 | 1,106,337 | -0.56(-4.39%) |
Feb 13, 2009 | 13.05 | 13.10 | 12.60 | 12.64 | 597,536 | -0.34(-2.61%) |
Feb 12, 2009 | 12.98 | 13.00 | 12.61 | 12.97 | 801,087 | +0.01(+0.06%) |
Feb 11, 2009 | 12.86 | 13.26 | 12.86 | 12.96 | 675,645 | +0.13(+1.00%) |
Feb 10, 2009 | 13.29 | 13.68 | 12.67 | 12.84 | 1,180,169 | -0.52(-3.92%) |
Feb 09, 2009 | 13.54 | 13.60 | 13.25 | 13.36 | 442,748 | -0.19(-1.42%) |
Feb 06, 2009 | 13.03 | 14.00 | 13.01 | 13.55 | 1,003,687 | +0.49(+3.76%) |
Feb 05, 2009 | 13.01 | 13.30 | 12.93 | 13.06 | 1,059,030 | +0.00(+0.00%) |
Feb 04, 2009 | 13.62 | 13.68 | 12.91 | 13.06 | 777,555 | -0.54(-3.96%) |
Feb 03, 2009 | 13.69 | 13.85 | 13.34 | 13.60 | 819,770 | -0.07(-0.53%) |
Feb 02, 2009 | 13.53 | 14.02 | 13.37 | 13.67 | 931,564 | +0.00(+0.00%) |
Jan 30, 2009 | 14.16 | 14.19 | 13.32 | 13.67 | 0 | -0.41(-2.91%) |
Jan 29, 2009 | 14.26 | 14.60 | 14.04 | 14.08 | 529,287 | -0.47(-3.26%) |
Jan 28, 2009 | 14.10 | 14.82 | 14.06 | 14.56 | 461,652 | +0.64(+4.63%) |
Jan 27, 2009 | 13.86 | 14.20 | 13.72 | 13.91 | 262,006 | +0.06(+0.41%) |
Jan 26, 2009 | 13.65 | 14.25 | 13.57 | 13.86 | 559,808 | +0.19(+1.41%) |
Jan 23, 2009 | 13.38 | 13.90 | 13.13 | 13.67 | 659,957 | -0.04(-0.29%) |
Jan 22, 2009 | 13.42 | 14.13 | 13.24 | 13.71 | 617,622 | -0.08(-0.58%) |
Jan 21, 2009 | 13.52 | 13.84 | 12.88 | 13.79 | 677,568 | +0.47(+3.50%) |
Jan 20, 2009 | 13.76 | 13.79 | 13.15 | 13.32 | 921,709 | -0.60(-4.28%) |
Jan 16, 2009 | 13.92 | 14.20 | 13.66 | 13.91 | 923,014 | +0.22(+1.59%) |
Jan 15, 2009 | 13.01 | 13.94 | 12.72 | 13.70 | 973,140 | +0.68(+5.19%) |
Jan 14, 2009 | 13.58 | 13.70 | 12.72 | 13.02 | 1,176,099 | -0.86(-6.20%) |
Jan 13, 2009 | 13.96 | 14.33 | 13.68 | 13.88 | 735,084 | -0.16(-1.15%) |
Jan 12, 2009 | 14.01 | 14.22 | 13.74 | 14.04 | 931,639 | +0.06(+0.40%) |
Jan 09, 2009 | 15.05 | 15.05 | 13.69 | 13.99 | 1,350,294 | -1.15(-7.60%) |
Jan 08, 2009 | 15.42 | 15.42 | 14.74 | 15.14 | 861,062 | -0.39(-2.49%) |
Jan 07, 2009 | 15.29 | 15.69 | 14.99 | 15.52 | 1,044,527 | -0.06(-0.41%) |
Jan 06, 2009 | 15.60 | 15.76 | 15.01 | 15.59 | 1,095,891 | +0.08(+0.52%) |
Jan 05, 2009 | 15.51 | 15.69 | 15.10 | 15.51 | 1,164,653 | +0.02(+0.16%) |
Jan 02, 2009 | 15.51 | 15.64 | 14.96 | 15.48 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.36 | 15.69 | 15.34 | 15.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.36 | 15.69 | 15.34 | 15.50 | 866,314 | +0.18(+1.16%) |
Dec 30, 2008 | 14.41 | 15.38 | 14.25 | 15.32 | 915,052 | +1.12(+7.88%) |
Dec 29, 2008 | 14.61 | 14.61 | 14.04 | 14.20 | 544,798 | -0.44(-3.02%) |
Dec 26, 2008 | 14.58 | 14.90 | 14.52 | 14.65 | 439,918 | +0.19(+1.34%) |
Dec 24, 2008 | 14.24 | 14.76 | 14.17 | 14.45 | 325,920 | +0.15(+1.07%) |
Dec 23, 2008 | 15.15 | 15.19 | 14.07 | 14.30 | 1,168,104 | -0.81(-5.38%) |
Dec 22, 2008 | 15.60 | 15.60 | 14.63 | 15.11 | 796,802 | -0.40(-2.59%) |
Dec 19, 2008 | 16.13 | 16.41 | 15.37 | 15.52 | 1,755,531 | -0.37(-2.33%) |
Dec 18, 2008 | 15.98 | 16.29 | 15.56 | 15.89 | 1,189,574 | +0.26(+1.65%) |
Dec 17, 2008 | 15.31 | 15.84 | 15.30 | 15.63 | 1,158,970 | +0.10(+0.67%) |
Dec 16, 2008 | 14.65 | 15.62 | 14.41 | 15.52 | 1,165,090 | +1.13(+7.89%) |
Dec 15, 2008 | 15.00 | 15.29 | 14.01 | 14.39 | 788,698 | -0.56(-3.77%) |
Dec 12, 2008 | 14.50 | 15.44 | 14.49 | 14.95 | 1,001,459 | +0.02(+0.16%) |
Dec 11, 2008 | 15.70 | 15.73 | 14.53 | 14.93 | 1,158,884 | -1.00(-6.27%) |
Dec 10, 2008 | 15.57 | 16.42 | 15.27 | 15.93 | 983,514 | +0.54(+3.50%) |
Dec 09, 2008 | 15.93 | 16.35 | 15.30 | 15.39 | 1,269,555 | -0.71(-4.40%) |
Dec 08, 2008 | 16.18 | 16.84 | 15.50 | 16.10 | 1,630,730 | +0.33(+2.09%) |
Dec 05, 2008 | 14.95 | 15.81 | 13.94 | 15.77 | 2,337,650 | +0.65(+4.31%) |
Dec 04, 2008 | 15.13 | 15.89 | 14.62 | 15.11 | 1,610,555 | -0.30(-1.93%) |
Dec 03, 2008 | 14.98 | 15.48 | 14.54 | 15.41 | 1,447,964 | +0.31(+2.08%) |
Dec 02, 2008 | 13.80 | 15.13 | 13.66 | 15.10 | 1,309,177 | +1.54(+11.34%) |