Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.82 | 11.82 | 10.50 | 10.50 | 366,540 | -1.44(-12.05%) |
Feb 26, 2009 | 12.47 | 12.88 | 11.59 | 11.94 | 215,236 | -1.11(-8.50%) |
Feb 25, 2009 | 13.53 | 14.03 | 12.86 | 13.04 | 121,873 | -0.57(-4.20%) |
Feb 24, 2009 | 13.39 | 13.70 | 13.17 | 13.62 | 136,395 | +0.40(+3.05%) |
Feb 23, 2009 | 13.58 | 13.69 | 13.09 | 13.21 | 128,725 | -0.18(-1.35%) |
Feb 20, 2009 | 13.79 | 13.79 | 13.20 | 13.39 | 263,899 | -0.60(-4.32%) |
Feb 19, 2009 | 14.66 | 14.92 | 13.98 | 14.00 | 106,939 | -0.45(-3.12%) |
Feb 18, 2009 | 14.66 | 14.89 | 14.44 | 14.45 | 58,118 | -0.07(-0.51%) |
Feb 17, 2009 | 14.58 | 14.98 | 14.31 | 14.52 | 131,463 | -0.77(-5.01%) |
Feb 13, 2009 | 15.57 | 15.62 | 14.83 | 15.29 | 68,455 | -0.28(-1.77%) |
Feb 12, 2009 | 14.98 | 15.69 | 14.75 | 15.57 | 88,622 | +0.34(+2.21%) |
Feb 11, 2009 | 15.34 | 15.67 | 14.95 | 15.23 | 64,024 | -0.07(-0.44%) |
Feb 10, 2009 | 15.93 | 16.16 | 15.08 | 15.30 | 116,646 | -0.76(-4.73%) |
Feb 09, 2009 | 16.04 | 16.14 | 15.75 | 16.06 | 66,526 | -0.11(-0.67%) |
Feb 06, 2009 | 15.52 | 16.16 | 15.52 | 16.16 | 110,633 | +0.57(+3.66%) |
Feb 05, 2009 | 15.09 | 15.98 | 14.97 | 15.59 | 93,282 | +0.50(+3.34%) |
Feb 04, 2009 | 15.48 | 15.92 | 14.64 | 15.09 | 93,038 | -0.42(-2.73%) |
Feb 03, 2009 | 15.50 | 15.85 | 15.20 | 15.51 | 143,198 | +0.13(+0.83%) |
Feb 02, 2009 | 13.89 | 15.47 | 13.89 | 15.38 | 116,619 | +1.29(+9.16%) |
Jan 30, 2009 | 14.73 | 14.81 | 14.08 | 14.09 | 60,225 | -0.42(-2.92%) |
Jan 29, 2009 | 15.05 | 15.42 | 14.34 | 14.52 | 48,829 | -0.69(-4.55%) |
Jan 28, 2009 | 14.69 | 15.36 | 14.56 | 15.21 | 57,667 | +0.75(+5.16%) |
Jan 27, 2009 | 14.07 | 14.71 | 14.05 | 14.46 | 50,455 | +0.49(+3.51%) |
Jan 26, 2009 | 13.97 | 14.35 | 13.52 | 13.97 | 120,915 | +0.07(+0.53%) |
Jan 23, 2009 | 13.84 | 14.52 | 13.31 | 13.90 | 123,394 | -0.26(-1.80%) |
Jan 22, 2009 | 14.38 | 14.97 | 13.84 | 14.15 | 71,639 | -0.62(-4.23%) |
Jan 21, 2009 | 13.86 | 14.89 | 13.59 | 14.78 | 97,859 | +1.08(+7.85%) |
Jan 20, 2009 | 14.45 | 14.49 | 13.66 | 13.70 | 124,194 | -1.02(-6.94%) |
Jan 16, 2009 | 15.10 | 15.33 | 14.09 | 14.73 | 171,025 | -0.21(-1.40%) |
Jan 15, 2009 | 13.76 | 15.03 | 13.54 | 14.93 | 159,074 | +1.17(+8.50%) |
Jan 14, 2009 | 14.35 | 14.49 | 13.76 | 13.76 | 104,431 | -0.81(-5.58%) |
Jan 13, 2009 | 14.54 | 14.78 | 14.26 | 14.58 | 83,461 | +0.03(+0.18%) |
Jan 12, 2009 | 14.74 | 15.28 | 14.55 | 14.55 | 154,317 | -0.20(-1.37%) |
Jan 09, 2009 | 16.06 | 16.06 | 14.72 | 14.75 | 181,029 | -1.36(-8.43%) |
Jan 08, 2009 | 15.19 | 16.12 | 15.03 | 16.11 | 194,869 | +0.81(+5.27%) |
Jan 07, 2009 | 15.55 | 15.59 | 14.81 | 15.30 | 189,419 | -0.47(-2.98%) |
Jan 06, 2009 | 15.07 | 16.10 | 14.77 | 15.77 | 168,668 | +0.80(+5.34%) |
Jan 05, 2009 | 14.60 | 15.13 | 14.16 | 14.97 | 209,899 | +0.43(+2.96%) |
Jan 02, 2009 | 14.40 | 14.67 | 13.99 | 14.54 | 142,758 | +0.19(+1.31%) |
Dec 31, 2008 | 13.58 | 14.49 | 13.29 | 14.36 | 0 | +0.85(+6.32%) |
Dec 30, 2008 | 12.31 | 13.56 | 12.31 | 13.50 | 191,404 | +0.66(+5.13%) |
Dec 29, 2008 | 13.40 | 13.40 | 12.68 | 12.84 | 211,848 | -0.56(-4.21%) |
Dec 26, 2008 | 13.33 | 13.42 | 13.03 | 13.41 | 41,920 | +0.36(+2.73%) |
Dec 24, 2008 | 12.95 | 13.16 | 12.78 | 13.05 | 23,922 | +0.11(+0.88%) |
Dec 23, 2008 | 13.30 | 13.59 | 12.81 | 12.94 | 119,132 | -0.26(-1.99%) |
Dec 22, 2008 | 13.65 | 13.68 | 12.61 | 13.20 | 139,797 | -0.42(-3.06%) |
Dec 19, 2008 | 13.81 | 14.11 | 12.97 | 13.62 | 254,875 | +0.32(+2.38%) |
Dec 18, 2008 | 13.93 | 14.05 | 12.94 | 13.30 | 160,522 | -0.48(-3.46%) |
Dec 17, 2008 | 13.67 | 13.99 | 13.48 | 13.78 | 120,308 | -0.10(-0.73%) |
Dec 16, 2008 | 13.41 | 14.03 | 12.78 | 13.88 | 160,529 | +0.75(+5.73%) |
Dec 15, 2008 | 13.67 | 13.68 | 12.73 | 13.13 | 113,079 | -0.40(-2.98%) |
Dec 12, 2008 | 12.71 | 13.68 | 12.16 | 13.53 | 211,390 | +0.61(+4.73%) |
Dec 11, 2008 | 13.73 | 14.01 | 12.75 | 12.92 | 168,136 | -1.02(-7.33%) |
Dec 10, 2008 | 13.49 | 14.41 | 12.94 | 13.94 | 199,687 | +0.58(+4.33%) |
Dec 09, 2008 | 13.50 | 14.85 | 13.19 | 13.36 | 227,719 | -0.26(-1.92%) |
Dec 08, 2008 | 13.25 | 13.82 | 13.01 | 13.62 | 283,442 | +0.67(+5.19%) |
Dec 05, 2008 | 12.25 | 13.00 | 11.85 | 12.95 | 356,739 | +0.45(+3.60%) |
Dec 04, 2008 | 12.22 | 13.29 | 12.04 | 12.50 | 285,885 | +0.10(+0.81%) |
Dec 03, 2008 | 11.31 | 12.51 | 10.75 | 12.40 | 291,823 | +0.77(+6.59%) |
Dec 02, 2008 | 10.57 | 11.67 | 10.44 | 11.63 | 262,649 | +1.33(+12.92%) |