Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.75 | 14.12 | 13.21 | 13.30 | 0 | -0.57(-4.11%) |
Feb 26, 2009 | 14.43 | 14.70 | 13.73 | 13.87 | 265,259 | -0.50(-3.48%) |
Feb 25, 2009 | 15.18 | 15.18 | 14.32 | 14.37 | 348,826 | -1.02(-6.63%) |
Feb 24, 2009 | 14.87 | 15.53 | 14.87 | 15.39 | 178,459 | +0.75(+5.12%) |
Feb 23, 2009 | 15.42 | 15.56 | 14.49 | 14.64 | 171,846 | -0.59(-3.87%) |
Feb 21, 2009 | 15.00 | 15.38 | 14.64 | 15.23 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 15.00 | 15.38 | 14.64 | 15.23 | 0 | +0.09(+0.59%) |
Feb 19, 2009 | 15.69 | 15.86 | 15.08 | 15.14 | 186,313 | -0.43(-2.76%) |
Feb 18, 2009 | 15.40 | 15.79 | 15.18 | 15.57 | 172,959 | +0.25(+1.63%) |
Feb 17, 2009 | 15.81 | 15.89 | 15.30 | 15.32 | 297,671 | -0.55(-3.47%) |
Feb 14, 2009 | 16.00 | 16.26 | 15.63 | 15.87 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 16.00 | 16.26 | 15.63 | 15.87 | 0 | -0.12(-0.75%) |
Feb 12, 2009 | 15.92 | 16.18 | 15.62 | 15.99 | 320,288 | -0.09(-0.56%) |
Feb 11, 2009 | 14.01 | 16.37 | 14.01 | 16.08 | 777,123 | +2.47(+18.15%) |
Feb 10, 2009 | 13.56 | 14.00 | 13.44 | 13.61 | 427,522 | +0.04(+0.29%) |
Feb 09, 2009 | 13.75 | 13.75 | 13.44 | 13.57 | 169,518 | -0.27(-1.95%) |
Feb 06, 2009 | 13.81 | 13.98 | 13.68 | 13.84 | 164,487 | -0.05(-0.36%) |
Feb 05, 2009 | 13.93 | 14.27 | 13.70 | 13.89 | 110,705 | -0.12(-0.86%) |
Feb 04, 2009 | 14.14 | 14.67 | 13.90 | 14.01 | 109,817 | -0.16(-1.13%) |
Feb 03, 2009 | 14.24 | 14.24 | 13.73 | 14.17 | 155,900 | +0.00(+0.00%) |
Feb 02, 2009 | 13.34 | 14.26 | 13.34 | 14.17 | 225,781 | +0.52(+3.81%) |
Jan 30, 2009 | 13.91 | 14.15 | 13.56 | 13.65 | 0 | -0.08(-0.58%) |
Jan 29, 2009 | 14.13 | 14.19 | 13.63 | 13.73 | 104,011 | -0.49(-3.45%) |
Jan 28, 2009 | 14.29 | 14.29 | 13.79 | 14.22 | 87,801 | +0.10(+0.71%) |
Jan 27, 2009 | 13.98 | 14.29 | 13.84 | 14.12 | 121,256 | +0.22(+1.58%) |
Jan 26, 2009 | 13.95 | 14.52 | 13.63 | 13.90 | 243,051 | +0.01(+0.07%) |
Jan 24, 2009 | 13.67 | 14.17 | 13.55 | 13.89 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 13.67 | 14.17 | 13.55 | 13.89 | 125,673 | -0.04(-0.29%) |
Jan 22, 2009 | 14.04 | 14.11 | 13.48 | 13.93 | 232,032 | -0.43(-2.99%) |
Jan 21, 2009 | 13.13 | 14.36 | 12.95 | 14.36 | 336,067 | +1.41(+10.89%) |
Jan 20, 2009 | 13.61 | 13.69 | 12.89 | 12.95 | 232,602 | -0.77(-5.61%) |
Jan 16, 2009 | 13.40 | 13.76 | 13.10 | 13.72 | 160,489 | +0.15(+1.11%) |
Jan 15, 2009 | 13.16 | 13.57 | 12.75 | 13.57 | 229,378 | +0.33(+2.49%) |
Jan 14, 2009 | 13.50 | 13.77 | 13.05 | 13.24 | 232,924 | -0.55(-3.99%) |
Jan 13, 2009 | 13.08 | 13.81 | 12.97 | 13.79 | 278,863 | +0.47(+3.53%) |
Jan 12, 2009 | 13.55 | 13.77 | 13.27 | 13.32 | 236,066 | -0.21(-1.55%) |
Jan 10, 2009 | 13.44 | 13.61 | 12.90 | 13.53 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 13.44 | 13.61 | 12.90 | 13.53 | 446,240 | +0.34(+2.58%) |
Jan 08, 2009 | 12.94 | 13.31 | 12.83 | 13.19 | 248,493 | +0.32(+2.49%) |
Jan 07, 2009 | 12.74 | 13.34 | 12.74 | 12.87 | 278,147 | -0.17(-1.30%) |
Jan 06, 2009 | 13.76 | 13.85 | 12.89 | 13.04 | 419,751 | -0.66(-4.82%) |
Jan 05, 2009 | 14.34 | 14.56 | 13.53 | 13.70 | 351,204 | -0.57(-3.99%) |
Jan 02, 2009 | 14.51 | 14.69 | 14.22 | 14.27 | 0 | -0.24(-1.65%) |
Jan 01, 2009 | 14.62 | 14.75 | 14.41 | 14.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.62 | 14.75 | 14.41 | 14.51 | 347,429 | +0.03(+0.21%) |
Dec 30, 2008 | 14.64 | 14.78 | 13.87 | 14.48 | 258,282 | -0.02(-0.14%) |
Dec 29, 2008 | 14.50 | 14.69 | 14.38 | 14.50 | 216,897 | +0.02(+0.14%) |
Dec 26, 2008 | 14.21 | 14.50 | 14.18 | 14.48 | 0 | +0.30(+2.12%) |
Dec 24, 2008 | 14.16 | 14.24 | 14.00 | 14.18 | 60,017 | +0.03(+0.21%) |
Dec 23, 2008 | 14.00 | 14.20 | 13.85 | 14.15 | 167,729 | +0.20(+1.43%) |
Dec 22, 2008 | 14.37 | 14.38 | 13.45 | 13.95 | 122,444 | -0.32(-2.24%) |
Dec 20, 2008 | 14.50 | 14.70 | 14.18 | 14.27 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 14.50 | 14.70 | 14.18 | 14.27 | 337,797 | -0.01(-0.07%) |
Dec 18, 2008 | 14.48 | 14.55 | 14.08 | 14.28 | 143,514 | -0.21(-1.45%) |
Dec 17, 2008 | 13.96 | 14.60 | 13.80 | 14.49 | 182,472 | +0.43(+3.06%) |
Dec 16, 2008 | 13.69 | 14.07 | 13.34 | 14.06 | 354,868 | +0.61(+4.54%) |
Dec 15, 2008 | 13.98 | 14.03 | 13.04 | 13.45 | 157,121 | -0.41(-2.96%) |
Dec 13, 2008 | 13.57 | 13.92 | 13.25 | 13.86 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 13.57 | 13.92 | 13.25 | 13.86 | 0 | +0.08(+0.58%) |
Dec 11, 2008 | 14.43 | 14.54 | 13.55 | 13.78 | 286,006 | -0.87(-5.94%) |
Dec 10, 2008 | 14.85 | 15.14 | 14.51 | 14.65 | 120,228 | -0.16(-1.08%) |
Dec 09, 2008 | 15.10 | 15.30 | 13.99 | 14.81 | 467,745 | -0.34(-2.24%) |
Dec 08, 2008 | 14.62 | 15.30 | 14.48 | 15.15 | 204,925 | +0.54(+3.70%) |
Dec 06, 2008 | 13.90 | 14.74 | 13.71 | 14.61 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 13.90 | 14.74 | 13.71 | 14.61 | 0 | +0.36(+2.53%) |
Dec 04, 2008 | 14.44 | 15.02 | 13.90 | 14.25 | 234,199 | -0.51(-3.46%) |
Dec 03, 2008 | 14.38 | 15.36 | 13.69 | 14.76 | 222,162 | -0.03(-0.20%) |
Dec 02, 2008 | 13.75 | 14.85 | 13.39 | 14.79 | 475,620 | +1.40(+10.46%) |