Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.85 | 13.78 | 12.60 | 13.11 | 0 | -0.28(-2.09%) |
Feb 26, 2009 | 13.75 | 14.24 | 13.39 | 13.39 | 402,340 | -0.18(-1.33%) |
Feb 25, 2009 | 14.19 | 14.19 | 13.33 | 13.57 | 619,547 | -0.64(-4.50%) |
Feb 24, 2009 | 14.04 | 14.33 | 13.41 | 14.21 | 619,877 | +0.40(+2.90%) |
Feb 23, 2009 | 14.95 | 15.18 | 13.78 | 13.81 | 714,333 | -0.90(-6.12%) |
Feb 20, 2009 | 14.96 | 15.21 | 14.16 | 14.71 | 645,944 | -0.62(-4.04%) |
Feb 19, 2009 | 14.27 | 16.00 | 14.27 | 15.33 | 1,248,041 | +1.32(+9.42%) |
Feb 18, 2009 | 15.03 | 15.03 | 13.42 | 14.01 | 2,306,928 | -1.46(-9.44%) |
Feb 17, 2009 | 16.44 | 16.50 | 15.32 | 15.47 | 623,760 | -1.28(-7.64%) |
Feb 13, 2009 | 17.12 | 17.58 | 16.72 | 16.75 | 470,345 | -0.37(-2.16%) |
Feb 12, 2009 | 17.31 | 17.31 | 16.52 | 17.12 | 590,022 | -0.12(-0.70%) |
Feb 11, 2009 | 17.26 | 17.81 | 16.97 | 17.24 | 569,525 | +0.05(+0.29%) |
Feb 10, 2009 | 18.60 | 19.24 | 17.00 | 17.19 | 554,426 | -1.38(-7.43%) |
Feb 09, 2009 | 18.19 | 19.28 | 17.90 | 18.57 | 586,049 | +0.38(+2.09%) |
Feb 06, 2009 | 17.13 | 18.28 | 17.10 | 18.19 | 495,896 | +0.80(+4.60%) |
Feb 05, 2009 | 16.80 | 17.55 | 16.31 | 17.39 | 277,421 | +0.41(+2.41%) |
Feb 04, 2009 | 16.45 | 17.25 | 16.44 | 16.98 | 419,580 | +0.59(+3.60%) |
Feb 03, 2009 | 16.42 | 16.76 | 16.02 | 16.39 | 493,655 | +0.16(+0.99%) |
Feb 02, 2009 | 16.97 | 17.53 | 15.95 | 16.23 | 879,937 | -1.51(-8.51%) |
Jan 30, 2009 | 17.80 | 18.05 | 17.06 | 17.74 | 0 | +0.18(+1.03%) |
Jan 29, 2009 | 17.74 | 18.28 | 17.33 | 17.56 | 506,782 | -0.95(-5.13%) |
Jan 28, 2009 | 18.12 | 18.61 | 17.35 | 18.51 | 1,071,598 | +1.11(+6.38%) |
Jan 27, 2009 | 17.96 | 18.40 | 17.01 | 17.40 | 913,673 | -0.56(-3.12%) |
Jan 26, 2009 | 17.75 | 18.61 | 17.28 | 17.96 | 484,889 | +0.52(+2.98%) |
Jan 23, 2009 | 16.34 | 18.03 | 16.01 | 17.44 | 711,911 | +0.80(+4.81%) |
Jan 22, 2009 | 17.32 | 17.62 | 16.36 | 16.64 | 978,871 | -0.85(-4.86%) |
Jan 21, 2009 | 16.13 | 17.59 | 15.98 | 17.49 | 776,298 | +1.64(+10.35%) |
Jan 20, 2009 | 16.79 | 17.23 | 15.75 | 15.85 | 604,793 | -1.32(-7.69%) |
Jan 16, 2009 | 17.08 | 17.47 | 16.41 | 17.17 | 584,043 | +0.51(+3.06%) |
Jan 15, 2009 | 16.41 | 16.85 | 15.47 | 16.66 | 305,961 | +0.24(+1.46%) |
Jan 14, 2009 | 17.12 | 17.15 | 15.95 | 16.42 | 561,780 | -1.23(-6.97%) |
Jan 13, 2009 | 16.56 | 17.89 | 16.24 | 17.65 | 950,701 | +1.01(+6.07%) |
Jan 12, 2009 | 17.49 | 17.50 | 16.50 | 16.64 | 315,966 | -1.02(-5.78%) |
Jan 09, 2009 | 18.89 | 18.92 | 17.30 | 17.66 | 856,896 | -1.31(-6.91%) |
Jan 08, 2009 | 18.69 | 19.45 | 18.39 | 18.97 | 604,391 | -0.08(-0.42%) |
Jan 07, 2009 | 19.94 | 20.15 | 18.80 | 19.05 | 467,033 | -1.34(-6.57%) |
Jan 06, 2009 | 19.39 | 20.51 | 19.30 | 20.39 | 780,186 | +1.71(+9.15%) |
Jan 05, 2009 | 17.63 | 19.56 | 17.37 | 18.68 | 616,451 | +1.20(+6.86%) |
Jan 02, 2009 | 16.61 | 17.71 | 16.46 | 17.48 | 0 | +1.14(+6.98%) |
Jan 01, 2009 | 15.43 | 16.67 | 15.39 | 16.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.43 | 16.67 | 15.39 | 16.34 | 365,361 | +0.84(+5.42%) |
Dec 30, 2008 | 15.20 | 15.55 | 14.68 | 15.50 | 364,578 | +0.30(+1.97%) |
Dec 29, 2008 | 15.43 | 15.51 | 14.99 | 15.20 | 351,874 | +0.12(+0.80%) |
Dec 26, 2008 | 14.51 | 15.16 | 14.39 | 15.08 | 217,746 | +0.77(+5.38%) |
Dec 24, 2008 | 13.54 | 14.45 | 13.53 | 14.31 | 278,302 | +0.78(+5.76%) |
Dec 23, 2008 | 14.63 | 14.63 | 13.36 | 13.53 | 419,056 | -0.70(-4.92%) |
Dec 22, 2008 | 15.12 | 15.32 | 13.81 | 14.23 | 459,952 | -0.82(-5.45%) |
Dec 19, 2008 | 14.85 | 15.46 | 14.59 | 15.05 | 641,946 | +0.40(+2.73%) |
Dec 18, 2008 | 16.45 | 16.56 | 14.50 | 14.65 | 744,731 | -1.64(-10.07%) |
Dec 17, 2008 | 16.36 | 16.83 | 16.14 | 16.29 | 653,911 | +0.15(+0.93%) |
Dec 16, 2008 | 15.17 | 16.17 | 14.78 | 16.14 | 669,308 | +1.18(+7.89%) |
Dec 15, 2008 | 15.56 | 16.08 | 14.50 | 14.96 | 450,235 | -0.35(-2.29%) |
Dec 12, 2008 | 15.18 | 15.53 | 14.34 | 15.31 | 405,866 | -0.25(-1.61%) |
Dec 11, 2008 | 16.14 | 16.71 | 15.10 | 15.56 | 426,061 | -0.28(-1.77%) |
Dec 10, 2008 | 15.67 | 16.44 | 15.04 | 15.84 | 414,538 | +0.86(+5.74%) |
Dec 09, 2008 | 15.22 | 15.80 | 14.49 | 14.98 | 586,946 | -0.46(-2.98%) |
Dec 08, 2008 | 14.31 | 16.09 | 14.31 | 15.44 | 779,908 | +1.36(+9.66%) |
Dec 05, 2008 | 13.53 | 14.18 | 13.01 | 14.08 | 709,536 | +0.28(+2.03%) |
Dec 04, 2008 | 14.14 | 14.46 | 13.50 | 13.80 | 637,440 | -0.76(-5.22%) |
Dec 03, 2008 | 14.03 | 14.62 | 13.28 | 14.56 | 473,806 | +0.32(+2.25%) |
Dec 02, 2008 | 14.39 | 14.50 | 13.62 | 14.24 | 692,213 | +0.32(+2.30%) |