Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.39 | 18.00 | 16.77 | 16.93 | 0 | -0.37(-2.14%) |
Feb 26, 2009 | 16.57 | 17.75 | 16.05 | 17.30 | 359,182 | +0.46(+2.73%) |
Feb 25, 2009 | 16.72 | 17.63 | 16.65 | 16.84 | 451,291 | +0.06(+0.36%) |
Feb 24, 2009 | 18.23 | 18.54 | 16.44 | 16.78 | 653,514 | -1.84(-9.88%) |
Feb 23, 2009 | 18.49 | 19.63 | 17.71 | 18.62 | 588,238 | -0.05(-0.27%) |
Feb 20, 2009 | 17.48 | 19.15 | 17.25 | 18.67 | 613,819 | +1.56(+9.12%) |
Feb 19, 2009 | 18.07 | 18.42 | 17.11 | 17.11 | 472,284 | -1.09(-5.99%) |
Feb 18, 2009 | 17.69 | 18.43 | 16.98 | 18.20 | 410,510 | +0.66(+3.76%) |
Feb 17, 2009 | 16.61 | 18.00 | 16.61 | 17.54 | 997,411 | +1.19(+7.28%) |
Feb 13, 2009 | 15.28 | 16.85 | 15.00 | 16.35 | 438,655 | +1.04(+6.79%) |
Feb 12, 2009 | 15.25 | 15.52 | 14.75 | 15.31 | 306,284 | -0.20(-1.29%) |
Feb 11, 2009 | 13.80 | 15.51 | 13.63 | 15.51 | 610,867 | +1.81(+13.21%) |
Feb 10, 2009 | 14.27 | 14.48 | 13.68 | 13.70 | 160,861 | -0.04(-0.29%) |
Feb 09, 2009 | 14.30 | 14.30 | 13.63 | 13.74 | 150,683 | -0.59(-4.12%) |
Feb 06, 2009 | 13.71 | 14.33 | 13.50 | 14.33 | 146,676 | +0.43(+3.09%) |
Feb 05, 2009 | 13.75 | 14.00 | 13.50 | 13.90 | 136,862 | +0.30(+2.21%) |
Feb 04, 2009 | 13.00 | 13.75 | 13.00 | 13.60 | 137,766 | +0.60(+4.62%) |
Feb 03, 2009 | 13.62 | 13.63 | 12.88 | 13.00 | 155,697 | +0.05(+0.39%) |
Feb 02, 2009 | 13.42 | 13.60 | 12.95 | 12.95 | 167,196 | -0.72(-5.27%) |
Jan 30, 2009 | 14.01 | 14.35 | 13.40 | 13.67 | 0 | -0.08(-0.58%) |
Jan 29, 2009 | 13.10 | 13.75 | 12.85 | 13.75 | 355,221 | +0.53(+4.01%) |
Jan 28, 2009 | 13.56 | 14.01 | 13.00 | 13.22 | 269,414 | -0.60(-4.34%) |
Jan 27, 2009 | 14.00 | 14.17 | 13.36 | 13.82 | 209,692 | -0.23(-1.64%) |
Jan 26, 2009 | 14.89 | 15.63 | 13.81 | 14.05 | 452,742 | -0.48(-3.30%) |
Jan 23, 2009 | 13.39 | 14.90 | 13.39 | 14.53 | 547,742 | +1.28(+9.66%) |
Jan 22, 2009 | 12.53 | 13.67 | 12.53 | 13.25 | 350,202 | +0.20(+1.53%) |
Jan 21, 2009 | 12.91 | 13.09 | 12.21 | 13.05 | 318,583 | +0.10(+0.77%) |
Jan 20, 2009 | 12.88 | 13.28 | 12.52 | 12.95 | 315,765 | +0.11(+0.86%) |
Jan 16, 2009 | 12.59 | 12.85 | 12.25 | 12.84 | 482,344 | +0.39(+3.13%) |
Jan 15, 2009 | 12.01 | 12.50 | 11.36 | 12.45 | 634,193 | -0.05(-0.40%) |
Jan 14, 2009 | 12.97 | 12.97 | 12.34 | 12.50 | 358,881 | -0.62(-4.73%) |
Jan 13, 2009 | 12.88 | 13.14 | 12.50 | 13.12 | 538,022 | +0.20(+1.55%) |
Jan 12, 2009 | 13.72 | 13.72 | 12.78 | 12.92 | 315,211 | -1.02(-7.32%) |
Jan 09, 2009 | 14.12 | 14.38 | 13.55 | 13.94 | 160,231 | -0.28(-1.97%) |
Jan 08, 2009 | 12.77 | 14.22 | 12.77 | 14.22 | 316,261 | +1.63(+12.95%) |
Jan 07, 2009 | 13.23 | 13.32 | 12.56 | 12.59 | 282,494 | -0.76(-5.69%) |
Jan 06, 2009 | 12.22 | 13.46 | 12.05 | 13.35 | 258,923 | +1.00(+8.10%) |
Jan 05, 2009 | 12.90 | 12.98 | 12.26 | 12.35 | 536,359 | -0.66(-5.07%) |
Jan 02, 2009 | 12.50 | 13.10 | 12.50 | 13.01 | 0 | -0.07(-0.54%) |
Jan 01, 2009 | 12.48 | 13.08 | 12.13 | 13.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.48 | 13.08 | 12.13 | 13.08 | 364,409 | +0.41(+3.24%) |
Dec 30, 2008 | 13.11 | 13.25 | 12.36 | 12.67 | 218,753 | -0.72(-5.38%) |
Dec 29, 2008 | 13.59 | 13.85 | 12.85 | 13.39 | 297,151 | +0.31(+2.37%) |
Dec 26, 2008 | 13.16 | 13.45 | 12.85 | 13.08 | 218,784 | -0.27(-2.02%) |
Dec 24, 2008 | 13.51 | 13.59 | 13.06 | 13.35 | 102,388 | -0.54(-3.89%) |
Dec 23, 2008 | 14.55 | 14.55 | 12.75 | 13.89 | 504,328 | -0.53(-3.68%) |
Dec 22, 2008 | 14.88 | 15.72 | 14.27 | 14.42 | 734,162 | +0.65(+4.72%) |
Dec 19, 2008 | 11.75 | 13.99 | 11.72 | 13.77 | 1,373,549 | +1.12(+8.85%) |
Dec 18, 2008 | 12.63 | 12.98 | 12.40 | 12.65 | 397,619 | -0.15(-1.17%) |
Dec 17, 2008 | 12.70 | 13.22 | 12.30 | 12.80 | 330,146 | +0.62(+5.09%) |
Dec 16, 2008 | 10.75 | 12.26 | 10.75 | 12.18 | 342,197 | +1.41(+13.09%) |
Dec 15, 2008 | 11.22 | 11.58 | 10.25 | 10.77 | 349,778 | +0.38(+3.61%) |
Dec 12, 2008 | 10.01 | 10.66 | 9.910 | 10.39 | 0 | +0.12(+1.12%) |
Dec 11, 2008 | 10.00 | 10.57 | 9.980 | 10.28 | 306,689 | +0.60(+6.18%) |
Dec 10, 2008 | 9.190 | 10.00 | 9.150 | 9.682 | 263,528 | +0.86(+9.77%) |
Dec 09, 2008 | 9.260 | 9.290 | 8.750 | 8.820 | 140,814 | -0.41(-4.45%) |
Dec 08, 2008 | 9.370 | 9.600 | 8.870 | 9.230 | 161,360 | +0.55(+6.34%) |
Dec 05, 2008 | 8.790 | 9.020 | 8.060 | 8.680 | 207,052 | -0.39(-4.30%) |
Dec 04, 2008 | 9.500 | 9.500 | 8.810 | 9.070 | 161,360 | -0.24(-2.58%) |
Dec 03, 2008 | 9.050 | 9.700 | 8.910 | 9.310 | 154,887 | -0.44(-4.51%) |
Dec 02, 2008 | 10.39 | 10.49 | 9.280 | 9.750 | 240,640 | -0.21(-2.11%) |