Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.34 | 13.41 | 13.21 | 13.32 | 0 | -0.28(-2.03%) |
Feb 26, 2009 | 14.02 | 14.02 | 13.59 | 13.59 | 7,444 | -0.51(-3.64%) |
Feb 25, 2009 | 14.22 | 14.30 | 14.04 | 14.11 | 8,980 | -0.09(-0.63%) |
Feb 24, 2009 | 14.22 | 14.22 | 14.13 | 14.20 | 2,270 | +0.14(+0.98%) |
Feb 23, 2009 | 14.49 | 14.49 | 14.05 | 14.06 | 19,259 | -0.51(-3.51%) |
Feb 20, 2009 | 14.55 | 14.65 | 14.39 | 14.57 | 30,527 | -0.09(-0.62%) |
Feb 19, 2009 | 14.79 | 14.79 | 14.66 | 14.66 | 1,823 | +0.08(+0.54%) |
Feb 18, 2009 | 14.84 | 14.84 | 14.56 | 14.58 | 4,859 | -0.15(-1.01%) |
Feb 17, 2009 | 14.72 | 14.77 | 14.65 | 14.73 | 11,427 | -0.38(-2.49%) |
Feb 13, 2009 | 15.04 | 15.12 | 15.02 | 15.11 | 4,009 | +0.01(+0.07%) |
Feb 12, 2009 | 14.84 | 15.10 | 14.83 | 15.10 | 4,818 | +0.29(+1.93%) |
Feb 11, 2009 | 14.81 | 14.85 | 14.80 | 14.81 | 8,032 | +0.09(+0.60%) |
Feb 10, 2009 | 15.10 | 15.10 | 14.72 | 14.72 | 4,170 | -0.42(-2.80%) |
Feb 09, 2009 | 15.18 | 15.18 | 14.96 | 15.15 | 10,261 | -0.05(-0.33%) |
Feb 06, 2009 | 15.03 | 15.21 | 15.01 | 15.19 | 6,851 | +0.17(+1.16%) |
Feb 05, 2009 | 14.77 | 15.07 | 14.69 | 15.02 | 23,286 | +0.24(+1.63%) |
Feb 04, 2009 | 14.93 | 15.04 | 14.76 | 14.78 | 17,468 | -0.13(-0.84%) |
Feb 03, 2009 | 14.61 | 14.91 | 14.53 | 14.91 | 12,006 | +0.28(+1.94%) |
Feb 02, 2009 | 14.38 | 14.70 | 14.38 | 14.62 | 5,921 | +0.17(+1.16%) |
Jan 30, 2009 | 14.65 | 14.65 | 14.45 | 14.45 | 0 | -0.29(-1.94%) |
Jan 29, 2009 | 14.78 | 14.78 | 14.74 | 14.74 | 889 | -0.14(-0.93%) |
Jan 28, 2009 | 14.85 | 14.94 | 14.84 | 14.88 | 4,004 | +0.20(+1.33%) |
Jan 27, 2009 | 14.59 | 14.69 | 14.59 | 14.68 | 2,894 | +0.33(+2.29%) |
Jan 26, 2009 | 14.31 | 14.46 | 14.29 | 14.36 | 2,496 | +0.08(+0.55%) |
Jan 23, 2009 | 14.22 | 14.28 | 14.12 | 14.28 | 1,381 | +0.03(+0.21%) |
Jan 22, 2009 | 13.72 | 14.32 | 13.72 | 14.25 | 10,176 | +0.05(+0.38%) |
Jan 21, 2009 | 13.85 | 14.19 | 13.85 | 14.19 | 3,289 | +0.29(+2.10%) |
Jan 20, 2009 | 14.23 | 14.23 | 13.81 | 13.90 | 2,047 | -0.44(-3.10%) |
Jan 16, 2009 | 14.25 | 14.35 | 14.16 | 14.35 | 15,667 | +0.22(+1.54%) |
Jan 15, 2009 | 13.91 | 14.13 | 13.70 | 14.13 | 13,176 | +0.17(+1.19%) |
Jan 14, 2009 | 13.94 | 13.97 | 13.88 | 13.96 | 13,125 | -0.20(-1.41%) |
Jan 13, 2009 | 14.18 | 14.20 | 14.10 | 14.16 | 1,537 | +0.16(+1.14%) |
Jan 12, 2009 | 14.13 | 14.14 | 14.00 | 14.00 | 1,060 | +0.11(+0.80%) |
Jan 09, 2009 | 13.69 | 13.94 | 13.69 | 13.89 | 4,868 | -0.09(-0.64%) |
Jan 08, 2009 | 13.91 | 13.99 | 13.91 | 13.98 | 1,649 | +0.11(+0.78%) |
Jan 07, 2009 | 13.92 | 14.05 | 13.84 | 13.87 | 21,404 | -0.10(-0.71%) |
Jan 06, 2009 | 14.00 | 14.06 | 13.87 | 13.97 | 2,364 | -0.24(-1.67%) |
Jan 05, 2009 | 14.14 | 14.21 | 14.13 | 14.21 | 3,496 | -0.13(-0.90%) |
Jan 02, 2009 | 14.07 | 14.34 | 14.06 | 14.34 | 0 | +0.22(+1.54%) |
Jan 01, 2009 | 14.01 | 14.14 | 14.01 | 14.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.01 | 14.14 | 14.01 | 14.12 | 5,488 | +0.17(+1.20%) |
Dec 30, 2008 | 13.83 | 13.95 | 13.80 | 13.95 | 4,296 | +0.37(+2.72%) |
Dec 29, 2008 | 13.52 | 13.59 | 13.43 | 13.58 | 3,601 | -0.07(-0.48%) |
Dec 26, 2008 | 13.61 | 13.67 | 13.55 | 13.65 | 7,094 | +0.07(+0.52%) |
Dec 24, 2008 | 13.59 | 13.65 | 13.56 | 13.57 | 8,050 | +0.00(+0.00%) |
Dec 23, 2008 | 13.80 | 13.82 | 13.57 | 13.57 | 6,233 | +0.04(+0.29%) |
Dec 22, 2008 | 13.72 | 13.73 | 13.49 | 13.54 | 8,977 | -0.24(-1.72%) |
Dec 19, 2008 | 13.99 | 13.99 | 13.74 | 13.77 | 3,075 | -0.07(-0.50%) |
Dec 18, 2008 | 13.87 | 13.95 | 13.65 | 13.84 | 24,288 | +0.22(+1.60%) |
Dec 17, 2008 | 13.54 | 13.74 | 13.44 | 13.62 | 12,574 | +0.12(+0.87%) |
Dec 16, 2008 | 13.19 | 13.53 | 13.19 | 13.51 | 5,005 | +0.40(+3.02%) |
Dec 15, 2008 | 13.47 | 13.47 | 12.97 | 13.11 | 22,215 | -0.07(-0.53%) |
Dec 12, 2008 | 12.91 | 13.18 | 12.91 | 13.18 | 2,606 | +0.01(+0.08%) |
Dec 11, 2008 | 13.18 | 13.57 | 13.17 | 13.17 | 7,090 | -0.03(-0.23%) |
Dec 10, 2008 | 13.26 | 13.36 | 13.12 | 13.20 | 9,286 | +0.07(+0.53%) |
Dec 09, 2008 | 13.15 | 13.34 | 13.01 | 13.13 | 7,296 | -0.17(-1.24%) |
Dec 08, 2008 | 13.84 | 13.84 | 12.35 | 13.30 | 2,563 | +0.44(+3.42%) |
Dec 05, 2008 | 12.60 | 12.86 | 12.45 | 12.86 | 3,756 | +0.02(+0.17%) |
Dec 04, 2008 | 12.92 | 13.01 | 12.82 | 12.83 | 8,118 | -0.08(-0.62%) |
Dec 03, 2008 | 12.58 | 12.93 | 12.58 | 12.91 | 6,338 | +0.37(+2.93%) |
Dec 02, 2008 | 12.55 | 12.66 | 12.42 | 12.55 | 21,788 | +0.12(+0.95%) |