Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.19 | 10.49 | 9.803 | 10.09 | 0 | -0.28(-2.73%) |
Feb 26, 2009 | 10.79 | 11.12 | 10.30 | 10.37 | 567,625 | -0.35(-3.26%) |
Feb 25, 2009 | 11.10 | 11.10 | 10.16 | 10.72 | 616,923 | -0.55(-4.87%) |
Feb 24, 2009 | 10.91 | 11.35 | 10.53 | 11.27 | 618,353 | +0.59(+5.49%) |
Feb 23, 2009 | 11.48 | 11.77 | 10.63 | 10.68 | 302,507 | -0.71(-6.22%) |
Feb 20, 2009 | 11.54 | 11.70 | 11.08 | 11.39 | 426,504 | -0.37(-3.14%) |
Feb 19, 2009 | 12.36 | 12.52 | 11.70 | 11.76 | 321,257 | -0.39(-3.19%) |
Feb 18, 2009 | 12.29 | 12.55 | 11.76 | 12.15 | 293,257 | -0.10(-0.85%) |
Feb 17, 2009 | 12.73 | 12.99 | 12.22 | 12.25 | 414,516 | -1.15(-8.60%) |
Feb 13, 2009 | 13.62 | 14.09 | 13.33 | 13.40 | 508,841 | -0.17(-1.25%) |
Feb 12, 2009 | 13.15 | 13.64 | 12.84 | 13.57 | 584,032 | +0.09(+0.70%) |
Feb 11, 2009 | 13.57 | 14.19 | 13.19 | 13.48 | 601,822 | -0.05(-0.35%) |
Feb 10, 2009 | 14.44 | 14.85 | 13.32 | 13.53 | 607,492 | -0.98(-6.77%) |
Feb 09, 2009 | 14.64 | 15.09 | 14.32 | 14.51 | 619,835 | -0.19(-1.29%) |
Feb 06, 2009 | 13.41 | 14.84 | 13.41 | 14.70 | 759,949 | +1.18(+8.74%) |
Feb 05, 2009 | 13.40 | 14.09 | 12.38 | 13.52 | 895,765 | +0.55(+4.23%) |
Feb 04, 2009 | 12.40 | 13.54 | 12.36 | 12.97 | 558,381 | +0.59(+4.73%) |
Feb 03, 2009 | 12.54 | 12.64 | 12.11 | 12.38 | 649,914 | -0.04(-0.30%) |
Feb 02, 2009 | 12.07 | 12.77 | 11.68 | 12.42 | 508,200 | +0.08(+0.61%) |
Jan 30, 2009 | 13.10 | 13.15 | 12.25 | 12.35 | 0 | -0.65(-5.02%) |
Jan 29, 2009 | 13.34 | 13.57 | 12.89 | 13.00 | 439,647 | -0.90(-6.46%) |
Jan 28, 2009 | 13.36 | 14.15 | 13.23 | 13.90 | 499,031 | +0.78(+5.91%) |
Jan 27, 2009 | 12.58 | 13.19 | 12.38 | 13.12 | 568,985 | +0.44(+3.50%) |
Jan 26, 2009 | 12.82 | 13.33 | 12.32 | 12.68 | 759,804 | +0.00(+0.00%) |
Jan 23, 2009 | 12.12 | 13.11 | 12.06 | 12.68 | 390,283 | -0.03(-0.22%) |
Jan 22, 2009 | 12.71 | 13.13 | 12.23 | 12.71 | 684,335 | -0.30(-2.33%) |
Jan 21, 2009 | 12.85 | 13.08 | 12.37 | 13.01 | 874,123 | +0.55(+4.40%) |
Jan 20, 2009 | 13.12 | 13.34 | 12.34 | 12.46 | 929,699 | -0.95(-7.05%) |
Jan 16, 2009 | 14.60 | 14.60 | 12.95 | 13.40 | 1,767,198 | -2.60(-16.24%) |
Jan 15, 2009 | 16.25 | 16.51 | 14.91 | 16.00 | 846,809 | -0.22(-1.34%) |
Jan 14, 2009 | 16.68 | 16.79 | 15.95 | 16.22 | 671,579 | -0.80(-4.72%) |
Jan 13, 2009 | 17.90 | 18.37 | 16.81 | 17.03 | 950,856 | -1.00(-5.56%) |
Jan 12, 2009 | 19.07 | 19.07 | 17.67 | 18.03 | 482,380 | -1.13(-5.92%) |
Jan 09, 2009 | 19.69 | 19.82 | 18.77 | 19.16 | 482,405 | -0.52(-2.64%) |
Jan 08, 2009 | 19.48 | 19.76 | 18.54 | 19.68 | 402,815 | -0.02(-0.10%) |
Jan 07, 2009 | 19.95 | 20.14 | 19.45 | 19.70 | 414,925 | -0.78(-3.79%) |
Jan 06, 2009 | 20.12 | 20.55 | 19.85 | 20.48 | 925,358 | +0.58(+2.90%) |
Jan 05, 2009 | 19.98 | 20.79 | 19.70 | 19.90 | 483,760 | -0.14(-0.71%) |
Jan 02, 2009 | 19.77 | 20.22 | 18.80 | 20.04 | 0 | +0.30(+1.53%) |
Jan 01, 2009 | 18.73 | 20.03 | 18.42 | 19.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.73 | 20.03 | 18.42 | 19.74 | 465,386 | +0.98(+5.24%) |
Dec 30, 2008 | 17.45 | 18.76 | 17.36 | 18.76 | 399,395 | +1.48(+8.59%) |
Dec 29, 2008 | 18.03 | 18.03 | 16.91 | 17.27 | 345,357 | -0.85(-4.69%) |
Dec 26, 2008 | 17.47 | 18.25 | 17.21 | 18.12 | 211,133 | +0.76(+4.36%) |
Dec 24, 2008 | 16.81 | 17.56 | 16.50 | 17.37 | 139,393 | +0.44(+2.63%) |
Dec 23, 2008 | 17.83 | 18.25 | 16.71 | 16.92 | 501,325 | -0.74(-4.18%) |
Dec 22, 2008 | 18.35 | 18.38 | 16.99 | 17.66 | 687,382 | -0.70(-3.81%) |
Dec 19, 2008 | 17.94 | 19.55 | 17.41 | 18.36 | 975,046 | +0.69(+3.91%) |
Dec 18, 2008 | 19.22 | 19.45 | 17.25 | 17.67 | 538,226 | -1.52(-7.93%) |
Dec 17, 2008 | 18.06 | 19.32 | 17.72 | 19.19 | 848,847 | +0.95(+5.18%) |
Dec 16, 2008 | 17.03 | 18.41 | 16.80 | 18.24 | 657,060 | +1.70(+10.29%) |
Dec 15, 2008 | 17.58 | 17.59 | 16.16 | 16.54 | 297,429 | -0.53(-3.10%) |
Dec 12, 2008 | 15.61 | 17.14 | 15.60 | 17.07 | 766,602 | +0.56(+3.38%) |
Dec 11, 2008 | 18.49 | 19.16 | 16.06 | 16.51 | 1,031,527 | -2.23(-11.90%) |
Dec 10, 2008 | 18.22 | 19.14 | 18.07 | 18.75 | 703,445 | +0.75(+4.15%) |
Dec 09, 2008 | 19.46 | 19.85 | 17.88 | 18.00 | 748,405 | -1.22(-6.35%) |
Dec 08, 2008 | 18.70 | 19.69 | 18.42 | 19.22 | 556,612 | +1.24(+6.89%) |
Dec 05, 2008 | 16.84 | 18.27 | 15.99 | 17.98 | 508,476 | +1.04(+6.14%) |
Dec 04, 2008 | 17.03 | 17.81 | 16.24 | 16.94 | 667,494 | -0.34(-1.97%) |
Dec 03, 2008 | 16.01 | 17.71 | 14.82 | 17.28 | 793,016 | +1.49(+9.46%) |
Dec 02, 2008 | 14.75 | 16.39 | 14.11 | 15.79 | 825,887 | +1.29(+8.87%) |