Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2009 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
Feb 19, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 941 | +0.02(+0.15%) |
Feb 18, 2009 | 13.70 | 13.70 | 13.66 | 13.68 | 64,729 | -0.13(-0.94%) |
Feb 17, 2009 | 13.81 | 13.81 | 13.81 | 13.81 | 155,383 | -1.34(-8.85%) |
Feb 13, 2009 | 14.80 | 15.15 | 14.80 | 15.15 | 889 | -1.67(-9.93%) |
Feb 12, 2009 | 16.82 | 16.82 | 16.46 | 16.82 | 602 | -0.18(-1.06%) |
Feb 11, 2009 | 16.65 | 17.00 | 16.65 | 17.00 | 691 | +0.41(+2.47%) |
Feb 10, 2009 | 16.90 | 17.25 | 16.59 | 16.59 | 3,088 | -0.45(-2.64%) |
Feb 09, 2009 | 17.04 | 17.04 | 17.04 | 17.04 | 1,055 | +0.74(+4.54%) |
Feb 06, 2009 | 16.30 | 16.30 | 16.30 | 16.30 | 206 | -0.45(-2.69%) |
Feb 05, 2009 | 16.30 | 16.75 | 16.30 | 16.75 | 1,037 | +0.17(+1.03%) |
Feb 04, 2009 | 16.60 | 16.60 | 16.58 | 16.58 | 774 | +4.19(+33.82%) |
Feb 03, 2009 | 15.80 | 15.80 | 12.39 | 12.39 | 1,926 | -3.54(-22.22%) |
Feb 02, 2009 | 15.93 | 15.93 | 15.93 | 15.93 | 427 | -0.09(-0.56%) |
Jan 30, 2009 | 16.10 | 16.10 | 16.02 | 16.02 | 1,280 | -0.43(-2.61%) |
Jan 29, 2009 | 16.45 | 16.45 | 16.45 | 7,433 | +0.00(+0.00%) | |
Jan 28, 2009 | 17.05 | 17.05 | 16.45 | 16.45 | 543 | +0.13(+0.80%) |
Jan 27, 2009 | 14.65 | 16.40 | 15.57 | 16.32 | 3,771 | +0.52(+3.29%) |
Jan 26, 2009 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Jan 23, 2009 | 15.55 | 15.80 | 15.55 | 15.80 | 600 | -0.26(-1.62%) |
Jan 22, 2009 | 15.65 | 16.06 | 15.65 | 16.06 | 405 | +0.01(+0.06%) |
Jan 21, 2009 | 16.20 | 16.20 | 16.05 | 16.05 | 1,737 | +0.28(+1.78%) |
Jan 20, 2009 | 16.00 | 16.00 | 15.77 | 15.77 | 1,582 | -0.21(-1.31%) |
Jan 16, 2009 | 15.78 | 16.00 | 15.65 | 15.98 | 2,683 | +0.30(+1.91%) |
Jan 15, 2009 | 15.85 | 15.85 | 15.68 | 15.68 | 461 | -0.40(-2.49%) |
Jan 14, 2009 | 16.08 | 16.08 | 16.08 | 16.08 | 178 | +0.07(+0.44%) |
Jan 13, 2009 | 16.40 | 16.40 | 16.01 | 16.01 | 648 | -0.74(-4.42%) |
Jan 12, 2009 | 16.75 | 16.95 | 16.75 | 16.75 | 1,192 | -0.30(-1.76%) |
Jan 09, 2009 | 17.30 | 17.30 | 17.05 | 17.05 | 1,628 | -0.20(-1.16%) |
Jan 08, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 808 | +0.30(+1.77%) |
Jan 07, 2009 | 16.95 | 16.95 | 16.95 | 16.95 | 231 | -1.40(-7.63%) |
Jan 06, 2009 | 18.50 | 18.50 | 18.35 | 18.35 | 592 | -0.15(-0.81%) |
Jan 05, 2009 | 18.60 | 18.60 | 18.50 | 18.50 | 1,868 | -0.05(-0.27%) |
Jan 02, 2009 | 18.30 | 18.55 | 18.30 | 18.55 | 401 | +1.18(+6.79%) |
Dec 31, 2008 | 18.45 | 18.45 | 17.37 | 17.37 | 883 | -0.19(-1.08%) |
Dec 30, 2008 | 18.10 | 18.10 | 17.56 | 17.56 | 608 | +0.49(+2.87%) |
Dec 29, 2008 | 17.45 | 17.47 | 17.07 | 17.07 | 1,110 | +0.31(+1.85%) |
Dec 26, 2008 | 16.76 | 16.76 | 16.76 | 16.76 | 110 | +0.08(+0.48%) |
Dec 24, 2008 | 16.80 | 16.80 | 15.90 | 16.68 | 1,053 | +0.39(+2.39%) |
Dec 23, 2008 | 16.30 | 16.65 | 16.29 | 16.29 | 565 | -0.51(-3.04%) |
Dec 22, 2008 | 16.90 | 16.90 | 16.42 | 16.80 | 1,007 | +0.10(+0.60%) |
Dec 19, 2008 | 16.15 | 16.70 | 16.15 | 16.70 | 1,091 | -0.22(-1.30%) |
Dec 18, 2008 | 17.31 | 17.31 | 16.92 | 16.92 | 829 | -0.18(-1.05%) |
Dec 17, 2008 | 17.50 | 17.50 | 17.10 | 17.10 | 1,108 | +0.95(+5.88%) |
Dec 16, 2008 | 16.30 | 16.30 | 16.15 | 16.15 | 576 | +1.15(+7.67%) |
Dec 15, 2008 | 15.65 | 15.65 | 15.00 | 15.00 | 959 | +0.35(+2.39%) |
Dec 12, 2008 | 15.15 | 15.15 | 14.65 | 14.65 | 1,525 | -0.20(-1.35%) |
Dec 11, 2008 | 15.25 | 15.25 | 14.85 | 14.85 | 657 | -0.37(-2.43%) |
Dec 10, 2008 | 15.30 | 15.30 | 14.55 | 15.22 | 974 | +0.42(+2.84%) |
Dec 09, 2008 | 14.75 | 16.85 | 14.40 | 14.80 | 2,579 | +0.47(+3.28%) |
Dec 08, 2008 | 14.95 | 14.95 | 14.33 | 14.33 | 994 | +0.58(+4.22%) |
Dec 05, 2008 | 13.75 | 13.75 | 13.75 | 13.75 | 735 | -0.25(-1.79%) |
Dec 04, 2008 | 14.00 | 14.45 | 13.90 | 14.00 | 2,585 | -0.65(-4.44%) |
Dec 03, 2008 | 14.30 | 14.75 | 14.30 | 14.65 | 1,010 | +0.85(+6.16%) |
Dec 02, 2008 | 14.35 | 14.35 | 13.80 | 13.80 | 1,303 | -0.38(-2.68%) |