Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.71 | 16.03 | 14.47 | 15.41 | 0 | +0.28(+1.86%) |
Feb 26, 2009 | 16.76 | 17.70 | 14.60 | 15.13 | 1,445,483 | -0.72(-4.56%) |
Feb 25, 2009 | 16.07 | 16.34 | 15.20 | 15.86 | 576,303 | -0.57(-3.49%) |
Feb 24, 2009 | 14.66 | 16.64 | 14.63 | 16.43 | 447,022 | +1.80(+12.27%) |
Feb 23, 2009 | 15.21 | 15.75 | 14.45 | 14.63 | 554,887 | -0.47(-3.11%) |
Feb 20, 2009 | 14.19 | 15.23 | 13.53 | 15.10 | 610,276 | +0.70(+4.90%) |
Feb 19, 2009 | 14.76 | 15.20 | 14.35 | 14.40 | 413,897 | +0.21(+1.46%) |
Feb 18, 2009 | 15.16 | 15.16 | 14.10 | 14.19 | 610,551 | -0.50(-3.39%) |
Feb 17, 2009 | 16.20 | 16.21 | 14.02 | 14.69 | 740,573 | -2.20(-13.02%) |
Feb 13, 2009 | 18.68 | 18.68 | 16.61 | 16.89 | 951,782 | -1.79(-9.56%) |
Feb 12, 2009 | 17.72 | 18.80 | 17.17 | 18.68 | 551,308 | +0.82(+4.58%) |
Feb 11, 2009 | 17.10 | 18.54 | 16.72 | 17.86 | 1,134,920 | +0.60(+3.49%) |
Feb 10, 2009 | 17.48 | 17.71 | 16.20 | 17.26 | 583,381 | -0.29(-1.66%) |
Feb 09, 2009 | 17.85 | 18.38 | 17.12 | 17.55 | 275,889 | -0.21(-1.16%) |
Feb 06, 2009 | 16.62 | 18.17 | 16.62 | 17.75 | 509,321 | +1.01(+6.00%) |
Feb 05, 2009 | 16.29 | 16.92 | 15.97 | 16.75 | 486,258 | -0.02(-0.11%) |
Feb 04, 2009 | 15.98 | 17.20 | 15.71 | 16.77 | 1,168,533 | +1.17(+7.47%) |
Feb 03, 2009 | 15.58 | 16.07 | 15.04 | 15.60 | 696,836 | -0.02(-0.12%) |
Feb 02, 2009 | 15.37 | 16.31 | 15.13 | 15.62 | 514,232 | -0.46(-2.86%) |
Jan 30, 2009 | 16.64 | 17.07 | 15.90 | 16.08 | 0 | -0.59(-3.55%) |
Jan 29, 2009 | 16.87 | 17.43 | 16.18 | 16.67 | 515,365 | -0.48(-2.79%) |
Jan 28, 2009 | 16.18 | 17.38 | 16.13 | 17.15 | 407,143 | +1.17(+7.35%) |
Jan 27, 2009 | 16.58 | 17.05 | 15.64 | 15.98 | 356,156 | -0.60(-3.63%) |
Jan 26, 2009 | 16.77 | 17.37 | 16.20 | 16.58 | 440,150 | +0.18(+1.09%) |
Jan 23, 2009 | 15.04 | 17.16 | 14.86 | 16.40 | 440,763 | +0.86(+5.50%) |
Jan 22, 2009 | 14.71 | 16.07 | 14.15 | 15.55 | 551,222 | +0.28(+1.85%) |
Jan 21, 2009 | 13.54 | 15.89 | 13.54 | 15.26 | 547,312 | +1.77(+13.09%) |
Jan 20, 2009 | 14.43 | 15.00 | 13.33 | 13.50 | 592,982 | -1.54(-10.25%) |
Jan 16, 2009 | 15.35 | 15.45 | 14.33 | 15.04 | 770,173 | +0.40(+2.76%) |
Jan 15, 2009 | 14.80 | 14.92 | 13.53 | 14.63 | 545,018 | +0.09(+0.65%) |
Jan 14, 2009 | 14.91 | 15.51 | 14.19 | 14.54 | 588,541 | -1.07(-6.86%) |
Jan 13, 2009 | 15.92 | 16.49 | 15.21 | 15.61 | 707,638 | -0.59(-3.65%) |
Jan 12, 2009 | 17.05 | 17.12 | 15.55 | 16.20 | 790,887 | -0.85(-4.96%) |
Jan 09, 2009 | 18.33 | 18.33 | 16.68 | 17.05 | 347,290 | -0.82(-4.58%) |
Jan 08, 2009 | 16.82 | 18.10 | 16.65 | 17.87 | 496,691 | +1.12(+6.68%) |
Jan 07, 2009 | 16.84 | 17.36 | 15.86 | 16.75 | 571,723 | -0.22(-1.27%) |
Jan 06, 2009 | 16.80 | 17.29 | 16.71 | 16.96 | 528,352 | +0.28(+1.69%) |
Jan 05, 2009 | 16.43 | 16.96 | 15.80 | 16.68 | 679,307 | +0.36(+2.19%) |
Jan 02, 2009 | 15.93 | 16.70 | 15.82 | 16.33 | 0 | +0.39(+2.42%) |
Jan 01, 2009 | 14.47 | 16.39 | 14.47 | 15.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.47 | 16.39 | 14.47 | 15.94 | 705,579 | +1.41(+9.70%) |
Dec 30, 2008 | 14.55 | 14.59 | 13.49 | 14.53 | 596,368 | +0.39(+2.72%) |
Dec 29, 2008 | 14.68 | 14.86 | 13.46 | 14.15 | 533,972 | -0.41(-2.84%) |
Dec 26, 2008 | 14.35 | 14.65 | 13.78 | 14.56 | 477,011 | +0.44(+3.13%) |
Dec 24, 2008 | 13.63 | 14.35 | 13.16 | 14.12 | 507,882 | +0.24(+1.76%) |
Dec 23, 2008 | 14.33 | 14.71 | 13.80 | 13.87 | 626,253 | -0.70(-4.77%) |
Dec 22, 2008 | 14.90 | 15.24 | 14.10 | 14.57 | 1,170,955 | -0.24(-1.65%) |
Dec 19, 2008 | 14.21 | 14.94 | 13.45 | 14.81 | 920,731 | +0.60(+4.23%) |
Dec 18, 2008 | 15.27 | 15.55 | 13.73 | 14.21 | 1,082,224 | -1.06(-6.95%) |
Dec 17, 2008 | 12.97 | 15.27 | 12.89 | 15.27 | 1,062,753 | +2.30(+17.75%) |
Dec 16, 2008 | 12.40 | 13.38 | 12.13 | 12.97 | 691,572 | +0.50(+3.99%) |
Dec 15, 2008 | 12.37 | 13.61 | 12.10 | 12.47 | 577,453 | +0.35(+2.87%) |
Dec 12, 2008 | 10.05 | 12.33 | 9.981 | 12.12 | 517,894 | +1.58(+14.97%) |
Dec 11, 2008 | 12.46 | 12.52 | 10.03 | 10.55 | 588,328 | -2.03(-16.14%) |
Dec 10, 2008 | 11.54 | 12.88 | 11.54 | 12.58 | 674,941 | +1.39(+12.44%) |
Dec 09, 2008 | 11.18 | 12.10 | 11.02 | 11.18 | 684,972 | +0.14(+1.28%) |
Dec 08, 2008 | 10.16 | 11.37 | 9.972 | 11.04 | 681,697 | +1.41(+14.63%) |
Dec 05, 2008 | 8.797 | 9.718 | 8.525 | 9.634 | 324,515 | +0.66(+7.33%) |
Dec 04, 2008 | 10.84 | 11.32 | 8.769 | 8.976 | 774,327 | -2.02(-18.38%) |
Dec 03, 2008 | 10.58 | 11.11 | 10.34 | 11.00 | 453,533 | +0.11(+1.04%) |
Dec 02, 2008 | 11.04 | 11.24 | 10.56 | 10.88 | 330,476 | +0.17(+1.58%) |