Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.42 | 13.73 | 12.42 | 12.92 | 8,981 | +0.36(+2.87%) |
Feb 26, 2009 | 14.05 | 14.31 | 12.34 | 12.56 | 10,451 | -1.32(-9.54%) |
Feb 25, 2009 | 15.34 | 15.94 | 13.75 | 13.88 | 20,906 | -1.54(-9.98%) |
Feb 24, 2009 | 15.21 | 15.42 | 13.50 | 15.42 | 15,685 | +0.48(+3.19%) |
Feb 23, 2009 | 15.55 | 15.55 | 14.94 | 14.94 | 7,319 | -0.44(-2.85%) |
Feb 20, 2009 | 15.44 | 16.03 | 14.91 | 15.38 | 30,653 | -0.06(-0.38%) |
Feb 19, 2009 | 16.32 | 16.50 | 15.42 | 15.44 | 11,201 | -0.63(-3.94%) |
Feb 18, 2009 | 16.06 | 16.82 | 16.06 | 16.07 | 2,261 | +0.01(+0.06%) |
Feb 17, 2009 | 16.13 | 16.66 | 16.06 | 16.06 | 6,048 | -0.65(-3.90%) |
Feb 13, 2009 | 16.63 | 17.21 | 16.22 | 16.72 | 5,578 | -0.10(-0.58%) |
Feb 12, 2009 | 16.36 | 17.84 | 16.36 | 16.81 | 8,995 | -1.04(-5.83%) |
Feb 11, 2009 | 16.89 | 18.34 | 16.81 | 17.86 | 13,956 | +1.42(+8.65%) |
Feb 10, 2009 | 18.36 | 18.36 | 16.41 | 16.43 | 22,135 | -1.72(-9.49%) |
Feb 09, 2009 | 19.99 | 20.15 | 17.85 | 18.16 | 16,173 | -1.97(-9.77%) |
Feb 06, 2009 | 20.82 | 20.82 | 20.06 | 20.12 | 9,030 | -0.39(-1.90%) |
Feb 05, 2009 | 20.08 | 20.90 | 20.07 | 20.51 | 7,246 | +0.34(+1.69%) |
Feb 04, 2009 | 20.18 | 20.79 | 19.99 | 20.17 | 11,860 | -0.07(-0.34%) |
Feb 03, 2009 | 20.44 | 20.44 | 19.24 | 20.24 | 4,264 | -0.09(-0.43%) |
Feb 02, 2009 | 18.11 | 20.39 | 18.11 | 20.33 | 18,024 | +2.34(+12.99%) |
Jan 30, 2009 | 18.38 | 18.46 | 17.99 | 17.99 | 3,024 | -0.22(-1.23%) |
Jan 29, 2009 | 18.52 | 19.47 | 18.22 | 18.22 | 8,053 | -0.57(-3.06%) |
Jan 28, 2009 | 18.28 | 19.15 | 17.92 | 18.79 | 9,616 | +0.86(+4.78%) |
Jan 27, 2009 | 19.48 | 19.62 | 17.93 | 17.93 | 4,451 | -1.54(-7.90%) |
Jan 26, 2009 | 19.49 | 20.35 | 18.74 | 19.47 | 4,722 | -0.05(-0.25%) |
Jan 23, 2009 | 18.98 | 19.52 | 18.53 | 19.52 | 4,310 | +0.53(+2.77%) |
Jan 22, 2009 | 20.58 | 21.18 | 18.99 | 18.99 | 4,069 | -2.33(-10.91%) |
Jan 21, 2009 | 19.43 | 21.32 | 18.51 | 21.32 | 10,871 | +2.74(+14.72%) |
Jan 20, 2009 | 20.62 | 20.62 | 18.55 | 18.59 | 9,196 | -2.26(-10.84%) |
Jan 16, 2009 | 20.66 | 20.94 | 19.96 | 20.84 | 10,425 | +0.06(+0.28%) |
Jan 15, 2009 | 20.07 | 20.84 | 20.03 | 20.79 | 4,998 | +0.20(+0.99%) |
Jan 14, 2009 | 20.57 | 22.01 | 20.47 | 20.58 | 9,582 | -0.50(-2.36%) |
Jan 13, 2009 | 20.45 | 21.66 | 20.45 | 21.08 | 5,215 | +0.45(+2.17%) |
Jan 12, 2009 | 23.78 | 23.98 | 20.63 | 20.63 | 12,342 | -3.13(-13.17%) |
Jan 09, 2009 | 25.30 | 25.30 | 23.73 | 23.76 | 8,139 | -1.54(-6.10%) |
Jan 08, 2009 | 24.64 | 25.30 | 23.46 | 25.30 | 12,210 | +1.15(+4.76%) |
Jan 07, 2009 | 24.51 | 25.01 | 23.51 | 24.15 | 4,745 | -0.69(-2.78%) |
Jan 06, 2009 | 23.67 | 24.96 | 23.43 | 24.85 | 10,954 | +1.45(+6.20%) |
Jan 05, 2009 | 23.95 | 23.95 | 22.93 | 23.39 | 9,330 | -0.42(-1.76%) |
Jan 02, 2009 | 23.95 | 23.95 | 22.71 | 23.81 | 5,816 | +0.04(+0.16%) |
Dec 31, 2008 | 21.96 | 23.78 | 21.96 | 23.77 | 0 | +1.87(+8.53%) |
Dec 30, 2008 | 22.42 | 22.87 | 20.93 | 21.91 | 6,962 | -0.23(-1.06%) |
Dec 29, 2008 | 22.26 | 22.97 | 21.90 | 22.14 | 4,139 | -0.37(-1.64%) |
Dec 26, 2008 | 23.35 | 23.35 | 22.20 | 22.51 | 1,658 | +0.23(+1.05%) |
Dec 24, 2008 | 23.67 | 23.67 | 21.32 | 22.28 | 749 | -1.44(-6.08%) |
Dec 23, 2008 | 21.85 | 23.77 | 21.18 | 23.72 | 4,593 | +2.07(+9.58%) |
Dec 22, 2008 | 24.12 | 24.12 | 20.97 | 21.64 | 11,165 | -1.98(-8.37%) |
Dec 19, 2008 | 25.92 | 26.29 | 23.60 | 23.62 | 34,964 | -1.87(-7.33%) |
Dec 18, 2008 | 25.04 | 26.29 | 24.31 | 25.49 | 12,956 | +0.17(+0.65%) |
Dec 17, 2008 | 23.44 | 25.38 | 23.32 | 25.32 | 17,689 | +1.59(+6.69%) |
Dec 16, 2008 | 20.58 | 23.77 | 20.49 | 23.74 | 18,896 | +3.54(+17.55%) |
Dec 15, 2008 | 24.34 | 24.34 | 19.97 | 20.19 | 6,113 | -3.11(-13.33%) |
Dec 12, 2008 | 22.69 | 24.34 | 21.06 | 23.30 | 6,107 | +0.18(+0.76%) |
Dec 11, 2008 | 24.12 | 24.34 | 22.86 | 23.12 | 10,043 | -1.25(-5.11%) |
Dec 10, 2008 | 23.70 | 24.37 | 23.09 | 24.37 | 8,736 | +0.92(+3.94%) |
Dec 09, 2008 | 22.46 | 24.00 | 22.40 | 23.44 | 12,543 | +0.58(+2.56%) |
Dec 08, 2008 | 20.38 | 22.94 | 19.44 | 22.86 | 13,286 | +3.09(+15.61%) |
Dec 05, 2008 | 18.14 | 19.77 | 17.72 | 19.77 | 3,566 | +1.54(+8.44%) |
Dec 04, 2008 | 18.98 | 19.74 | 17.67 | 18.23 | 6,609 | -0.99(-5.16%) |
Dec 03, 2008 | 19.86 | 22.81 | 16.68 | 19.23 | 7,353 | +0.92(+5.00%) |
Dec 02, 2008 | 16.80 | 18.74 | 16.45 | 18.31 | 22,402 | +2.29(+14.28%) |