Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.66 | 14.54 | 13.56 | 14.14 | 108,140 | +0.21(+1.52%) |
Feb 26, 2009 | 14.31 | 14.38 | 13.87 | 13.93 | 106,026 | -0.25(-1.79%) |
Feb 25, 2009 | 14.77 | 14.87 | 13.96 | 14.19 | 127,286 | -0.69(-4.66%) |
Feb 24, 2009 | 14.01 | 15.19 | 13.79 | 14.88 | 152,998 | +1.09(+7.91%) |
Feb 23, 2009 | 14.59 | 14.59 | 13.75 | 13.79 | 71,251 | -0.71(-4.90%) |
Feb 20, 2009 | 14.29 | 14.78 | 13.66 | 14.50 | 182,797 | -0.05(-0.35%) |
Feb 19, 2009 | 15.14 | 15.45 | 14.54 | 14.55 | 81,648 | -0.41(-2.77%) |
Feb 18, 2009 | 15.12 | 15.34 | 14.79 | 14.96 | 85,962 | -0.03(-0.23%) |
Feb 17, 2009 | 15.10 | 15.65 | 14.60 | 15.00 | 141,881 | -0.67(-4.27%) |
Feb 13, 2009 | 15.66 | 16.41 | 15.60 | 15.67 | 155,823 | +0.08(+0.49%) |
Feb 12, 2009 | 15.06 | 15.67 | 14.89 | 15.59 | 142,530 | +0.32(+2.11%) |
Feb 11, 2009 | 15.07 | 15.53 | 14.98 | 15.27 | 126,108 | +0.16(+1.06%) |
Feb 10, 2009 | 15.41 | 15.77 | 14.96 | 15.11 | 191,261 | -0.39(-2.51%) |
Feb 09, 2009 | 16.11 | 16.15 | 15.26 | 15.50 | 157,911 | -0.74(-4.58%) |
Feb 06, 2009 | 14.79 | 16.28 | 14.74 | 16.24 | 166,064 | +1.78(+12.28%) |
Feb 05, 2009 | 14.08 | 14.80 | 14.07 | 14.46 | 89,799 | +0.30(+2.09%) |
Feb 04, 2009 | 14.62 | 15.11 | 13.98 | 14.17 | 92,010 | -0.49(-3.35%) |
Feb 03, 2009 | 14.79 | 14.95 | 14.35 | 14.66 | 95,173 | -0.02(-0.12%) |
Feb 02, 2009 | 13.60 | 15.04 | 13.60 | 14.68 | 137,543 | +0.89(+6.44%) |
Jan 30, 2009 | 14.18 | 14.18 | 13.23 | 13.79 | 120,935 | -0.24(-1.69%) |
Jan 29, 2009 | 14.67 | 14.67 | 13.77 | 14.03 | 136,120 | -0.83(-5.58%) |
Jan 28, 2009 | 14.00 | 15.08 | 13.97 | 14.85 | 112,035 | +1.03(+7.47%) |
Jan 27, 2009 | 13.59 | 13.97 | 13.26 | 13.82 | 89,737 | +0.20(+1.49%) |
Jan 26, 2009 | 13.54 | 14.00 | 13.34 | 13.62 | 105,512 | -0.02(-0.12%) |
Jan 23, 2009 | 13.07 | 13.91 | 12.89 | 13.64 | 92,716 | +0.22(+1.64%) |
Jan 22, 2009 | 12.82 | 13.90 | 12.82 | 13.42 | 124,838 | -0.80(-5.65%) |
Jan 21, 2009 | 13.61 | 14.30 | 13.18 | 14.22 | 148,410 | +0.81(+6.06%) |
Jan 20, 2009 | 14.50 | 14.68 | 13.26 | 13.41 | 177,044 | -1.43(-9.64%) |
Jan 16, 2009 | 15.09 | 15.12 | 14.11 | 14.84 | 116,866 | -0.08(-0.51%) |
Jan 15, 2009 | 13.75 | 14.94 | 13.15 | 14.91 | 286,084 | +1.16(+8.43%) |
Jan 14, 2009 | 14.06 | 14.51 | 13.22 | 13.75 | 303,236 | -0.63(-4.41%) |
Jan 13, 2009 | 14.92 | 15.18 | 14.00 | 14.39 | 214,219 | -0.67(-4.44%) |
Jan 12, 2009 | 15.81 | 16.02 | 14.68 | 15.06 | 141,544 | -0.74(-4.66%) |
Jan 09, 2009 | 16.11 | 17.31 | 15.66 | 15.79 | 139,164 | -1.01(-5.99%) |
Jan 08, 2009 | 16.54 | 17.15 | 15.86 | 16.80 | 194,769 | +0.84(+5.25%) |
Jan 07, 2009 | 16.22 | 16.53 | 15.40 | 15.96 | 263,532 | -0.75(-4.50%) |
Jan 06, 2009 | 16.73 | 17.43 | 16.09 | 16.72 | 268,247 | +0.23(+1.39%) |
Jan 05, 2009 | 17.72 | 17.72 | 16.39 | 16.49 | 212,185 | -1.13(-6.39%) |
Jan 02, 2009 | 17.52 | 18.19 | 17.28 | 17.61 | 184,369 | +0.14(+0.77%) |
Dec 31, 2008 | 17.44 | 17.73 | 17.03 | 17.48 | 125,841 | +0.05(+0.29%) |
Dec 30, 2008 | 16.43 | 17.52 | 16.43 | 17.43 | 88,289 | +1.29(+7.97%) |
Dec 29, 2008 | 16.44 | 16.86 | 15.99 | 16.14 | 133,132 | -0.33(-2.00%) |
Dec 26, 2008 | 16.47 | 17.01 | 16.00 | 16.47 | 40,206 | +0.15(+0.93%) |
Dec 24, 2008 | 16.32 | 16.76 | 15.53 | 16.32 | 32,239 | +0.06(+0.36%) |
Dec 23, 2008 | 17.00 | 17.19 | 16.03 | 16.26 | 124,157 | -0.48(-2.88%) |
Dec 22, 2008 | 17.50 | 17.56 | 15.84 | 16.74 | 168,099 | -0.76(-4.35%) |
Dec 19, 2008 | 17.70 | 17.76 | 17.08 | 17.50 | 266,477 | +0.25(+1.47%) |
Dec 18, 2008 | 17.25 | 17.69 | 16.90 | 17.25 | 173,679 | +0.21(+1.24%) |
Dec 17, 2008 | 16.92 | 17.44 | 16.66 | 17.04 | 218,839 | +0.04(+0.25%) |
Dec 16, 2008 | 15.36 | 17.10 | 15.18 | 16.99 | 394,730 | +1.88(+12.42%) |
Dec 15, 2008 | 16.14 | 16.14 | 14.39 | 15.12 | 260,470 | -0.74(-4.64%) |
Dec 12, 2008 | 14.85 | 16.11 | 14.40 | 15.85 | 207,416 | +0.41(+2.68%) |
Dec 11, 2008 | 15.95 | 16.30 | 15.28 | 15.44 | 232,697 | -0.84(-5.15%) |
Dec 10, 2008 | 15.84 | 16.49 | 15.66 | 16.28 | 245,409 | +0.51(+3.22%) |
Dec 09, 2008 | 14.81 | 16.98 | 14.35 | 15.77 | 591,397 | +0.95(+6.39%) |
Dec 08, 2008 | 14.38 | 15.78 | 13.68 | 14.82 | 499,905 | +0.80(+5.73%) |
Dec 05, 2008 | 11.62 | 14.06 | 11.42 | 14.02 | 308,397 | +2.16(+18.19%) |
Dec 04, 2008 | 10.32 | 12.29 | 10.29 | 11.86 | 249,937 | +1.14(+10.65%) |
Dec 03, 2008 | 9.990 | 10.81 | 9.846 | 10.72 | 163,521 | +0.17(+1.60%) |
Dec 02, 2008 | 9.652 | 10.57 | 9.136 | 10.55 | 163,326 | +1.17(+12.44%) |