Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.23 | 12.64 | 12.22 | 12.27 | 235,246 | -0.14(-1.11%) |
Feb 26, 2009 | 12.28 | 12.83 | 12.27 | 12.40 | 205,400 | +0.17(+1.43%) |
Feb 25, 2009 | 12.67 | 12.67 | 11.81 | 12.23 | 328,823 | -0.51(-4.02%) |
Feb 24, 2009 | 12.30 | 12.82 | 12.09 | 12.74 | 286,382 | +0.66(+5.48%) |
Feb 23, 2009 | 13.29 | 13.29 | 12.07 | 12.08 | 264,941 | -0.12(-1.02%) |
Feb 20, 2009 | 12.00 | 12.24 | 11.55 | 12.20 | 491,093 | -0.05(-0.41%) |
Feb 19, 2009 | 13.03 | 13.03 | 12.12 | 12.25 | 326,056 | -0.62(-4.80%) |
Feb 18, 2009 | 13.11 | 13.43 | 12.78 | 12.87 | 255,925 | -0.16(-1.25%) |
Feb 17, 2009 | 13.14 | 13.39 | 12.99 | 13.03 | 173,365 | -0.51(-3.78%) |
Feb 13, 2009 | 13.86 | 14.02 | 13.45 | 13.55 | 211,766 | -0.31(-2.25%) |
Feb 12, 2009 | 13.22 | 13.90 | 13.19 | 13.86 | 186,822 | -0.09(-0.67%) |
Feb 11, 2009 | 13.93 | 14.23 | 13.56 | 13.95 | 154,505 | +0.06(+0.45%) |
Feb 10, 2009 | 14.64 | 14.91 | 13.80 | 13.89 | 243,316 | -0.90(-6.08%) |
Feb 09, 2009 | 15.03 | 15.23 | 14.58 | 14.79 | 144,429 | -0.27(-1.82%) |
Feb 06, 2009 | 14.53 | 15.06 | 14.51 | 15.06 | 329,036 | +0.44(+3.03%) |
Feb 05, 2009 | 14.36 | 15.04 | 14.24 | 14.62 | 196,866 | +0.13(+0.90%) |
Feb 04, 2009 | 14.42 | 15.06 | 14.36 | 14.49 | 185,185 | +0.03(+0.22%) |
Feb 03, 2009 | 14.80 | 14.93 | 14.06 | 14.46 | 256,840 | -0.19(-1.32%) |
Feb 02, 2009 | 14.20 | 14.75 | 14.11 | 14.65 | 241,822 | +0.39(+2.76%) |
Jan 30, 2009 | 14.78 | 14.94 | 14.21 | 14.26 | 170,281 | -0.32(-2.18%) |
Jan 29, 2009 | 15.28 | 15.30 | 14.56 | 14.58 | 272,565 | -0.96(-6.19%) |
Jan 28, 2009 | 15.27 | 15.80 | 15.20 | 15.54 | 243,582 | +0.54(+3.62%) |
Jan 27, 2009 | 14.68 | 15.40 | 13.76 | 14.99 | 149,083 | +0.32(+2.17%) |
Jan 26, 2009 | 14.60 | 15.34 | 14.48 | 14.68 | 164,867 | +0.06(+0.38%) |
Jan 23, 2009 | 14.21 | 14.63 | 14.05 | 14.62 | 257,004 | +0.04(+0.30%) |
Jan 22, 2009 | 14.93 | 15.53 | 14.28 | 14.58 | 236,655 | -0.66(-4.30%) |
Jan 21, 2009 | 14.39 | 15.23 | 14.04 | 15.23 | 288,521 | +1.01(+7.11%) |
Jan 20, 2009 | 15.52 | 15.62 | 14.18 | 14.22 | 259,730 | -1.59(-10.03%) |
Jan 16, 2009 | 15.89 | 16.12 | 15.20 | 15.81 | 265,113 | -0.04(-0.24%) |
Jan 15, 2009 | 15.67 | 16.11 | 15.06 | 15.84 | 300,218 | +0.16(+1.04%) |
Jan 14, 2009 | 16.00 | 16.19 | 15.61 | 15.68 | 297,221 | -0.75(-4.56%) |
Jan 13, 2009 | 15.65 | 16.44 | 15.65 | 16.43 | 158,964 | +0.66(+4.16%) |
Jan 12, 2009 | 15.77 | 16.12 | 15.64 | 15.77 | 194,005 | -0.02(-0.12%) |
Jan 09, 2009 | 17.11 | 17.11 | 15.76 | 15.79 | 236,764 | -1.30(-7.60%) |
Jan 08, 2009 | 17.09 | 17.29 | 16.83 | 17.09 | 179,313 | +0.02(+0.15%) |
Jan 07, 2009 | 17.18 | 17.46 | 16.89 | 17.07 | 258,500 | -0.37(-2.15%) |
Jan 06, 2009 | 17.57 | 17.71 | 17.09 | 17.44 | 230,493 | +0.09(+0.50%) |
Jan 05, 2009 | 17.44 | 17.44 | 16.86 | 17.35 | 260,046 | -0.01(-0.07%) |
Jan 02, 2009 | 17.50 | 17.62 | 17.09 | 17.37 | 202,468 | -0.09(-0.50%) |
Dec 31, 2008 | 17.42 | 17.72 | 17.23 | 17.45 | 564,311 | +0.04(+0.25%) |
Dec 30, 2008 | 17.17 | 17.41 | 17.04 | 17.41 | 368,410 | +0.26(+1.53%) |
Dec 29, 2008 | 16.89 | 17.16 | 16.65 | 17.15 | 327,046 | +0.32(+1.93%) |
Dec 26, 2008 | 16.59 | 16.85 | 16.37 | 16.82 | 68,520 | +0.39(+2.35%) |
Dec 24, 2008 | 15.92 | 16.49 | 15.91 | 16.44 | 36,950 | +0.19(+1.15%) |
Dec 23, 2008 | 16.69 | 16.87 | 15.99 | 16.25 | 132,525 | -0.34(-2.03%) |
Dec 22, 2008 | 16.46 | 16.81 | 15.96 | 16.59 | 211,812 | +0.15(+0.91%) |
Dec 19, 2008 | 17.14 | 17.24 | 16.22 | 16.44 | 475,966 | +0.02(+0.11%) |
Dec 18, 2008 | 16.74 | 16.94 | 16.07 | 16.42 | 215,984 | -0.26(-1.57%) |
Dec 17, 2008 | 16.55 | 17.02 | 16.35 | 16.68 | 152,476 | -0.17(-1.04%) |
Dec 16, 2008 | 16.09 | 16.95 | 15.62 | 16.85 | 295,101 | +1.14(+7.27%) |
Dec 15, 2008 | 16.32 | 16.52 | 14.93 | 15.71 | 172,071 | -0.57(-3.53%) |
Dec 12, 2008 | 14.91 | 16.35 | 14.72 | 16.29 | 156,703 | +1.12(+7.41%) |
Dec 11, 2008 | 16.21 | 16.27 | 15.12 | 15.16 | 182,458 | -1.29(-7.85%) |
Dec 10, 2008 | 16.30 | 16.89 | 15.94 | 16.45 | 110,253 | +0.43(+2.69%) |
Dec 09, 2008 | 16.75 | 17.41 | 15.86 | 16.02 | 184,555 | -0.96(-5.63%) |
Dec 08, 2008 | 17.17 | 17.17 | 16.36 | 16.98 | 217,336 | +0.23(+1.38%) |
Dec 05, 2008 | 15.41 | 16.79 | 14.91 | 16.75 | 171,465 | +0.99(+6.30%) |
Dec 04, 2008 | 15.96 | 16.78 | 15.42 | 15.76 | 140,165 | -0.47(-2.92%) |
Dec 03, 2008 | 15.23 | 16.36 | 14.68 | 16.23 | 226,932 | +0.91(+5.91%) |
Dec 02, 2008 | 14.95 | 15.57 | 14.39 | 15.32 | 367,464 | +0.79(+5.41%) |