Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.47 | 14.71 | 13.47 | 14.14 | 279,132 | +0.22(+1.58%) |
Feb 26, 2009 | 14.58 | 14.93 | 13.66 | 13.92 | 246,236 | -0.46(-3.20%) |
Feb 25, 2009 | 14.97 | 15.48 | 13.06 | 14.38 | 259,192 | -0.52(-3.49%) |
Feb 24, 2009 | 13.27 | 15.34 | 12.76 | 14.90 | 276,817 | +1.91(+14.70%) |
Feb 23, 2009 | 13.86 | 14.37 | 12.81 | 12.99 | 153,223 | -0.79(-5.73%) |
Feb 20, 2009 | 13.89 | 13.89 | 12.77 | 13.78 | 242,041 | -0.45(-3.16%) |
Feb 19, 2009 | 14.17 | 14.86 | 13.97 | 14.23 | 176,184 | +0.23(+1.64%) |
Feb 18, 2009 | 15.02 | 15.09 | 13.66 | 14.00 | 116,771 | -0.68(-4.63%) |
Feb 17, 2009 | 15.11 | 15.14 | 14.46 | 14.68 | 158,586 | -1.19(-7.50%) |
Feb 13, 2009 | 16.38 | 16.72 | 15.70 | 15.87 | 125,918 | -0.44(-2.70%) |
Feb 12, 2009 | 15.65 | 16.31 | 15.56 | 16.31 | 143,093 | -0.11(-0.67%) |
Feb 11, 2009 | 16.70 | 17.08 | 15.99 | 16.42 | 198,123 | -0.12(-0.73%) |
Feb 10, 2009 | 17.07 | 18.68 | 15.86 | 16.54 | 351,894 | -0.83(-4.78%) |
Feb 09, 2009 | 16.74 | 17.52 | 16.01 | 17.37 | 250,805 | +0.42(+2.48%) |
Feb 06, 2009 | 13.28 | 17.55 | 13.22 | 16.95 | 448,596 | +3.61(+27.06%) |
Feb 05, 2009 | 12.79 | 13.62 | 12.28 | 13.34 | 151,026 | +0.37(+2.85%) |
Feb 04, 2009 | 11.68 | 13.69 | 11.67 | 12.97 | 297,587 | +1.19(+10.10%) |
Feb 03, 2009 | 13.04 | 13.52 | 11.28 | 11.78 | 372,126 | -1.26(-9.66%) |
Feb 02, 2009 | 14.22 | 14.22 | 12.73 | 13.04 | 325,229 | -1.47(-10.13%) |
Jan 30, 2009 | 16.03 | 16.03 | 14.19 | 14.51 | 161,780 | -1.27(-8.05%) |
Jan 29, 2009 | 17.18 | 17.56 | 15.67 | 15.78 | 150,701 | -1.61(-9.26%) |
Jan 28, 2009 | 17.19 | 17.54 | 16.79 | 17.39 | 144,709 | +0.60(+3.57%) |
Jan 27, 2009 | 16.64 | 17.02 | 16.58 | 16.79 | 136,476 | +0.18(+1.08%) |
Jan 26, 2009 | 16.17 | 16.94 | 15.77 | 16.61 | 228,061 | +0.41(+2.53%) |
Jan 23, 2009 | 16.49 | 16.85 | 16.05 | 16.20 | 230,940 | -0.79(-4.65%) |
Jan 22, 2009 | 17.01 | 17.58 | 16.26 | 16.99 | 174,101 | -0.57(-3.25%) |
Jan 21, 2009 | 16.71 | 17.77 | 16.11 | 17.56 | 159,970 | +1.11(+6.75%) |
Jan 20, 2009 | 17.75 | 17.80 | 16.28 | 16.45 | 225,898 | -1.61(-8.91%) |
Jan 16, 2009 | 19.27 | 19.76 | 17.49 | 18.06 | 211,209 | -0.87(-4.60%) |
Jan 15, 2009 | 18.55 | 19.47 | 17.20 | 18.93 | 248,931 | +0.60(+3.27%) |
Jan 14, 2009 | 20.19 | 20.39 | 18.28 | 18.33 | 235,834 | -2.27(-11.02%) |
Jan 13, 2009 | 21.34 | 21.93 | 20.16 | 20.60 | 243,676 | -0.86(-4.01%) |
Jan 12, 2009 | 23.13 | 23.20 | 21.18 | 21.46 | 222,821 | -1.78(-7.66%) |
Jan 09, 2009 | 24.05 | 24.83 | 23.04 | 23.24 | 342,580 | -0.81(-3.37%) |
Jan 08, 2009 | 23.03 | 24.20 | 22.25 | 24.05 | 206,397 | +1.10(+4.79%) |
Jan 07, 2009 | 22.63 | 24.78 | 22.56 | 22.95 | 381,995 | +1.02(+4.65%) |
Jan 06, 2009 | 20.42 | 22.13 | 19.98 | 21.93 | 201,299 | +1.50(+7.34%) |
Jan 05, 2009 | 20.08 | 20.72 | 19.73 | 20.43 | 168,874 | +0.41(+2.05%) |
Jan 02, 2009 | 19.00 | 20.28 | 18.87 | 20.02 | 134,414 | +1.12(+5.93%) |
Dec 31, 2008 | 17.36 | 19.38 | 17.36 | 18.90 | 263,015 | +1.59(+9.19%) |
Dec 30, 2008 | 16.97 | 17.66 | 16.67 | 17.31 | 174,229 | +0.53(+3.16%) |
Dec 29, 2008 | 17.60 | 17.95 | 16.61 | 16.78 | 95,938 | -0.69(-3.95%) |
Dec 26, 2008 | 16.77 | 17.54 | 16.77 | 17.47 | 62,981 | +0.91(+5.50%) |
Dec 24, 2008 | 16.35 | 16.79 | 16.29 | 16.56 | 31,692 | +0.38(+2.35%) |
Dec 23, 2008 | 16.42 | 16.79 | 16.00 | 16.18 | 145,055 | +0.08(+0.50%) |
Dec 22, 2008 | 16.51 | 17.40 | 15.69 | 16.10 | 198,692 | -0.27(-1.65%) |
Dec 19, 2008 | 15.36 | 16.44 | 14.53 | 16.37 | 300,788 | +1.40(+9.35%) |
Dec 18, 2008 | 16.53 | 16.74 | 14.77 | 14.97 | 266,879 | -1.11(-6.90%) |
Dec 17, 2008 | 14.86 | 16.41 | 14.68 | 16.08 | 230,372 | +0.99(+6.56%) |
Dec 16, 2008 | 14.80 | 15.12 | 14.28 | 15.09 | 229,731 | +0.63(+4.36%) |
Dec 15, 2008 | 16.05 | 16.27 | 14.11 | 14.46 | 262,866 | -1.43(-9.00%) |
Dec 12, 2008 | 14.29 | 16.00 | 14.15 | 15.89 | 320,637 | +1.09(+7.36%) |
Dec 11, 2008 | 16.33 | 16.54 | 14.45 | 14.80 | 319,024 | -1.63(-9.92%) |
Dec 10, 2008 | 15.96 | 17.39 | 15.81 | 16.43 | 186,087 | +0.70(+4.45%) |
Dec 09, 2008 | 14.52 | 16.16 | 14.28 | 15.73 | 309,976 | +0.47(+3.08%) |
Dec 08, 2008 | 13.80 | 15.51 | 12.95 | 15.26 | 226,826 | +1.92(+14.39%) |
Dec 05, 2008 | 12.87 | 13.34 | 11.82 | 13.34 | 279,544 | +0.22(+1.68%) |
Dec 04, 2008 | 13.57 | 14.45 | 12.73 | 13.12 | 266,138 | -0.85(-6.08%) |
Dec 03, 2008 | 13.36 | 14.12 | 12.84 | 13.97 | 263,467 | +0.48(+3.56%) |
Dec 02, 2008 | 12.53 | 13.72 | 11.73 | 13.49 | 321,559 | +1.34(+11.03%) |