Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.12 | 13.86 | 13.03 | 13.29 | 0 | +0.02(+0.18%) |
Feb 26, 2009 | 13.29 | 14.12 | 13.17 | 13.26 | 2,221,361 | +0.28(+2.13%) |
Feb 25, 2009 | 12.97 | 13.44 | 12.63 | 12.99 | 4,603,788 | +1.24(+10.54%) |
Feb 24, 2009 | 11.69 | 11.91 | 11.45 | 11.75 | 1,783,687 | +0.24(+2.05%) |
Feb 23, 2009 | 11.62 | 11.80 | 11.40 | 11.51 | 1,537,149 | -0.05(-0.42%) |
Feb 20, 2009 | 12.04 | 12.30 | 11.29 | 11.56 | 2,664,147 | -0.65(-5.34%) |
Feb 19, 2009 | 12.25 | 12.39 | 11.67 | 12.21 | 2,238,413 | +0.16(+1.35%) |
Feb 18, 2009 | 12.37 | 12.41 | 11.86 | 12.05 | 1,175,698 | -0.18(-1.47%) |
Feb 17, 2009 | 12.39 | 12.62 | 12.22 | 12.23 | 1,092,969 | -0.56(-4.39%) |
Feb 13, 2009 | 13.21 | 13.26 | 12.76 | 12.79 | 590,316 | -0.34(-2.61%) |
Feb 12, 2009 | 13.14 | 13.16 | 12.77 | 13.13 | 791,407 | +0.01(+0.06%) |
Feb 11, 2009 | 13.02 | 13.43 | 13.02 | 13.12 | 667,482 | +0.13(+1.00%) |
Feb 10, 2009 | 13.46 | 13.85 | 12.82 | 12.99 | 1,165,910 | -0.53(-3.92%) |
Feb 09, 2009 | 13.70 | 13.77 | 13.42 | 13.52 | 437,398 | -0.20(-1.43%) |
Feb 06, 2009 | 13.19 | 14.17 | 13.16 | 13.72 | 991,560 | +0.50(+3.76%) |
Feb 05, 2009 | 13.16 | 13.47 | 13.09 | 13.22 | 1,046,234 | +0.00(+0.00%) |
Feb 04, 2009 | 13.79 | 13.85 | 13.07 | 13.22 | 768,160 | -0.55(-3.96%) |
Feb 03, 2009 | 13.86 | 14.02 | 13.50 | 13.77 | 809,865 | -0.07(-0.53%) |
Feb 02, 2009 | 13.69 | 14.19 | 13.53 | 13.84 | 920,308 | +0.00(+0.00%) |
Jan 30, 2009 | 14.34 | 14.36 | 13.48 | 13.84 | 0 | -0.42(-2.91%) |
Jan 29, 2009 | 14.44 | 14.78 | 14.21 | 14.26 | 522,891 | -0.48(-3.26%) |
Jan 28, 2009 | 14.27 | 15.01 | 14.23 | 14.74 | 456,074 | +0.65(+4.63%) |
Jan 27, 2009 | 14.03 | 14.38 | 13.89 | 14.08 | 258,840 | +0.06(+0.41%) |
Jan 26, 2009 | 13.82 | 14.43 | 13.73 | 14.03 | 553,044 | +0.20(+1.41%) |
Jan 23, 2009 | 13.55 | 14.07 | 13.29 | 13.83 | 651,983 | -0.04(-0.29%) |
Jan 22, 2009 | 13.59 | 14.30 | 13.40 | 13.87 | 610,160 | -0.08(-0.58%) |
Jan 21, 2009 | 13.69 | 14.01 | 13.04 | 13.95 | 669,381 | +0.47(+3.50%) |
Jan 20, 2009 | 13.93 | 13.95 | 13.31 | 13.48 | 910,573 | -0.60(-4.28%) |
Jan 16, 2009 | 14.09 | 14.37 | 13.82 | 14.08 | 911,862 | +0.22(+1.59%) |
Jan 15, 2009 | 13.17 | 14.11 | 12.87 | 13.86 | 961,381 | +0.68(+5.19%) |
Jan 14, 2009 | 13.75 | 13.86 | 12.87 | 13.18 | 1,161,888 | -0.87(-6.20%) |
Jan 13, 2009 | 14.13 | 14.50 | 13.85 | 14.05 | 726,202 | -0.16(-1.15%) |
Jan 12, 2009 | 14.18 | 14.39 | 13.91 | 14.22 | 920,382 | +0.06(+0.40%) |
Jan 09, 2009 | 15.23 | 15.23 | 13.85 | 14.16 | 1,333,978 | -1.16(-7.60%) |
Jan 08, 2009 | 15.61 | 15.61 | 14.92 | 15.32 | 850,658 | -0.39(-2.49%) |
Jan 07, 2009 | 15.48 | 15.89 | 15.17 | 15.71 | 1,031,906 | -0.07(-0.41%) |
Jan 06, 2009 | 15.79 | 15.95 | 15.19 | 15.78 | 1,082,649 | +0.08(+0.52%) |
Jan 05, 2009 | 15.70 | 15.88 | 15.28 | 15.70 | 1,150,581 | +0.02(+0.16%) |
Jan 02, 2009 | 15.70 | 15.84 | 15.14 | 15.67 | 0 | -0.02(-0.10%) |
Jan 01, 2009 | 15.55 | 15.89 | 15.53 | 15.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.55 | 15.89 | 15.53 | 15.69 | 855,847 | +0.18(+1.16%) |
Dec 30, 2008 | 14.59 | 15.57 | 14.43 | 15.51 | 903,995 | +1.13(+7.88%) |
Dec 29, 2008 | 14.79 | 14.79 | 14.21 | 14.38 | 538,215 | -0.45(-3.02%) |
Dec 26, 2008 | 14.76 | 15.09 | 14.70 | 14.83 | 434,603 | +0.20(+1.34%) |
Dec 24, 2008 | 14.41 | 14.94 | 14.35 | 14.63 | 321,982 | +0.15(+1.07%) |
Dec 23, 2008 | 15.33 | 15.37 | 14.24 | 14.48 | 1,153,990 | -0.82(-5.38%) |
Dec 22, 2008 | 15.79 | 15.79 | 14.81 | 15.30 | 787,175 | -0.41(-2.59%) |
Dec 19, 2008 | 16.33 | 16.61 | 15.56 | 15.71 | 1,734,319 | -0.37(-2.33%) |
Dec 18, 2008 | 16.18 | 16.49 | 15.75 | 16.08 | 1,175,201 | +0.26(+1.65%) |
Dec 17, 2008 | 15.49 | 16.03 | 15.49 | 15.82 | 1,144,966 | +0.11(+0.67%) |
Dec 16, 2008 | 14.83 | 15.81 | 14.59 | 15.71 | 1,151,012 | +1.15(+7.89%) |
Dec 15, 2008 | 15.18 | 15.48 | 14.18 | 14.57 | 779,169 | -0.57(-3.77%) |
Dec 12, 2008 | 14.68 | 15.62 | 14.67 | 15.14 | 989,359 | +0.02(+0.16%) |
Dec 11, 2008 | 15.89 | 15.93 | 14.71 | 15.11 | 1,144,882 | -1.01(-6.27%) |
Dec 10, 2008 | 15.76 | 16.62 | 15.46 | 16.12 | 971,630 | +0.55(+3.50%) |
Dec 09, 2008 | 16.13 | 16.55 | 15.49 | 15.58 | 1,254,215 | -0.72(-4.40%) |
Dec 08, 2008 | 16.38 | 17.05 | 15.69 | 16.29 | 1,611,026 | +0.33(+2.09%) |
Dec 05, 2008 | 15.14 | 16.01 | 14.11 | 15.96 | 2,309,405 | +0.66(+4.31%) |
Dec 04, 2008 | 15.31 | 16.09 | 14.80 | 15.30 | 1,591,095 | -0.30(-1.93%) |
Dec 03, 2008 | 15.16 | 15.67 | 14.72 | 15.60 | 1,430,468 | +0.32(+2.08%) |
Dec 02, 2008 | 13.97 | 15.31 | 13.82 | 15.28 | 1,293,358 | +1.56(+11.34%) |