Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.20 | 14.68 | 14.05 | 14.15 | 0 | -0.31(-2.17%) |
Feb 26, 2009 | 14.17 | 14.83 | 13.78 | 14.47 | 784,004 | +0.49(+3.54%) |
Feb 25, 2009 | 15.09 | 15.15 | 13.83 | 13.97 | 953,302 | -1.15(-7.60%) |
Feb 24, 2009 | 14.66 | 15.12 | 14.35 | 15.12 | 731,142 | +0.56(+3.82%) |
Feb 23, 2009 | 14.79 | 15.07 | 14.39 | 14.57 | 685,156 | -0.37(-2.47%) |
Feb 20, 2009 | 14.18 | 15.09 | 14.18 | 14.93 | 625,274 | +0.43(+2.97%) |
Feb 19, 2009 | 14.50 | 14.90 | 14.40 | 14.50 | 450,943 | -0.10(-0.68%) |
Feb 18, 2009 | 14.93 | 15.13 | 14.44 | 14.60 | 624,385 | -0.39(-2.58%) |
Feb 17, 2009 | 15.90 | 15.90 | 14.62 | 14.99 | 1,056,406 | -1.14(-7.07%) |
Feb 13, 2009 | 15.99 | 16.80 | 15.99 | 16.13 | 628,912 | +0.24(+1.53%) |
Feb 12, 2009 | 15.50 | 16.04 | 15.27 | 15.89 | 415,285 | +0.38(+2.43%) |
Feb 11, 2009 | 15.46 | 15.65 | 15.27 | 15.51 | 423,951 | +0.24(+1.59%) |
Feb 10, 2009 | 15.59 | 16.08 | 15.27 | 15.27 | 664,647 | -0.36(-2.30%) |
Feb 09, 2009 | 15.55 | 16.08 | 15.36 | 15.63 | 939,281 | +0.27(+1.75%) |
Feb 06, 2009 | 16.25 | 16.69 | 14.44 | 15.36 | 3,669,763 | -0.98(-5.99%) |
Feb 05, 2009 | 15.33 | 16.35 | 15.27 | 16.34 | 438,113 | +0.84(+5.39%) |
Feb 04, 2009 | 15.89 | 15.94 | 15.37 | 15.50 | 349,506 | -0.28(-1.76%) |
Feb 03, 2009 | 16.33 | 16.34 | 15.51 | 15.78 | 706,498 | -0.55(-3.36%) |
Feb 02, 2009 | 15.67 | 16.37 | 15.14 | 16.33 | 303,013 | +0.74(+4.72%) |
Jan 30, 2009 | 15.63 | 15.97 | 15.32 | 15.59 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.34 | 16.51 | 15.67 | 15.71 | 497,549 | -0.85(-5.15%) |
Jan 28, 2009 | 15.80 | 16.57 | 15.55 | 16.56 | 486,014 | +1.10(+7.08%) |
Jan 27, 2009 | 15.35 | 15.70 | 15.10 | 15.46 | 464,819 | -0.01(-0.06%) |
Jan 26, 2009 | 15.24 | 15.86 | 15.03 | 15.47 | 293,374 | +0.43(+2.87%) |
Jan 23, 2009 | 14.80 | 15.11 | 14.58 | 15.04 | 393,077 | -0.02(-0.12%) |
Jan 22, 2009 | 15.30 | 15.72 | 14.90 | 15.06 | 438,513 | -0.82(-5.15%) |
Jan 21, 2009 | 14.76 | 15.90 | 14.54 | 15.88 | 872,760 | +1.21(+8.27%) |
Jan 20, 2009 | 15.10 | 15.48 | 14.60 | 14.67 | 865,785 | -0.58(-3.83%) |
Jan 16, 2009 | 15.20 | 15.44 | 14.75 | 15.25 | 581,621 | +0.22(+1.43%) |
Jan 15, 2009 | 14.58 | 15.31 | 14.42 | 15.03 | 638,689 | +0.49(+3.40%) |
Jan 14, 2009 | 14.56 | 14.92 | 14.31 | 14.54 | 955,508 | -0.02(-0.12%) |
Jan 13, 2009 | 13.61 | 14.91 | 13.61 | 14.56 | 1,317,376 | +0.53(+3.78%) |
Jan 12, 2009 | 14.30 | 14.68 | 13.87 | 14.03 | 874,319 | -0.90(-6.02%) |
Jan 09, 2009 | 15.63 | 16.52 | 13.87 | 14.93 | 2,628,172 | -1.63(-9.82%) |
Jan 08, 2009 | 15.75 | 16.80 | 15.44 | 16.55 | 1,306,157 | +0.84(+5.31%) |
Jan 07, 2009 | 15.32 | 15.77 | 14.95 | 15.72 | 912,531 | +0.04(+0.23%) |
Jan 06, 2009 | 15.25 | 15.72 | 14.84 | 15.68 | 551,554 | +0.75(+5.05%) |
Jan 05, 2009 | 16.61 | 16.61 | 14.91 | 14.93 | 598,593 | -1.82(-10.88%) |
Jan 02, 2009 | 16.09 | 16.89 | 15.66 | 16.75 | 0 | +0.80(+5.01%) |
Jan 01, 2009 | 15.41 | 16.16 | 15.20 | 15.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.41 | 16.16 | 15.20 | 15.95 | 493,817 | +0.72(+4.72%) |
Dec 30, 2008 | 15.21 | 15.43 | 14.85 | 15.23 | 456,836 | -0.06(-0.41%) |
Dec 29, 2008 | 15.25 | 15.46 | 14.80 | 15.29 | 587,654 | -0.06(-0.41%) |
Dec 26, 2008 | 14.47 | 15.46 | 14.33 | 15.36 | 222,974 | +0.89(+6.14%) |
Dec 24, 2008 | 14.07 | 14.49 | 13.85 | 14.47 | 215,971 | +0.39(+2.74%) |
Dec 23, 2008 | 14.08 | 14.75 | 13.64 | 14.08 | 2,222,578 | -0.01(-0.06%) |
Dec 22, 2008 | 14.80 | 14.83 | 13.80 | 14.09 | 438,608 | -0.73(-4.91%) |
Dec 19, 2008 | 15.00 | 15.56 | 14.67 | 14.82 | 581,967 | -0.15(-1.02%) |
Dec 18, 2008 | 14.89 | 15.44 | 14.66 | 14.97 | 406,753 | +0.15(+1.03%) |
Dec 17, 2008 | 14.06 | 15.37 | 13.92 | 14.82 | 400,386 | +0.45(+3.12%) |
Dec 16, 2008 | 14.31 | 14.54 | 13.90 | 14.37 | 421,523 | +0.37(+2.63%) |
Dec 15, 2008 | 14.69 | 14.88 | 13.69 | 14.00 | 440,546 | -0.74(-5.00%) |
Dec 12, 2008 | 13.41 | 14.89 | 13.41 | 14.74 | 459,921 | +0.82(+5.87%) |
Dec 11, 2008 | 14.87 | 14.94 | 13.63 | 13.92 | 513,239 | -1.14(-7.57%) |
Dec 10, 2008 | 14.50 | 15.20 | 14.23 | 15.06 | 421,792 | +0.57(+3.97%) |
Dec 09, 2008 | 14.95 | 15.03 | 14.13 | 14.49 | 669,837 | -0.53(-3.53%) |
Dec 08, 2008 | 14.68 | 15.51 | 14.68 | 15.02 | 497,300 | +0.63(+4.37%) |
Dec 05, 2008 | 13.10 | 14.58 | 12.93 | 14.39 | 381,248 | +0.97(+7.23%) |
Dec 04, 2008 | 13.99 | 14.43 | 13.31 | 13.42 | 460,863 | -0.78(-5.50%) |
Dec 03, 2008 | 13.71 | 14.28 | 12.75 | 14.20 | 373,615 | +0.85(+6.39%) |
Dec 02, 2008 | 13.53 | 13.97 | 12.97 | 13.35 | 878,522 | +0.15(+1.16%) |