Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.19 | 12.40 | 11.87 | 11.90 | 0 | -0.50(-4.06%) |
Feb 26, 2009 | 12.80 | 13.03 | 12.19 | 12.41 | 1,017,413 | -0.30(-2.34%) |
Feb 25, 2009 | 13.40 | 13.52 | 12.65 | 12.70 | 748,401 | -0.78(-5.81%) |
Feb 24, 2009 | 13.71 | 13.76 | 13.18 | 13.49 | 604,401 | +0.00(+0.00%) |
Feb 23, 2009 | 13.86 | 14.31 | 13.43 | 13.49 | 511,614 | -0.58(-4.10%) |
Feb 20, 2009 | 13.87 | 14.45 | 13.77 | 14.06 | 528,647 | -0.41(-2.86%) |
Feb 19, 2009 | 14.74 | 14.93 | 14.40 | 14.48 | 483,369 | -0.04(-0.25%) |
Feb 18, 2009 | 15.36 | 15.51 | 14.50 | 14.51 | 693,773 | -0.70(-4.62%) |
Feb 17, 2009 | 14.87 | 15.30 | 14.69 | 15.22 | 905,715 | -0.22(-1.40%) |
Feb 13, 2009 | 15.31 | 15.91 | 15.23 | 15.43 | 414,919 | +0.18(+1.18%) |
Feb 12, 2009 | 15.16 | 15.32 | 14.57 | 15.25 | 700,198 | -0.13(-0.82%) |
Feb 11, 2009 | 14.60 | 15.65 | 14.60 | 15.38 | 863,447 | -0.24(-1.56%) |
Feb 10, 2009 | 15.86 | 16.33 | 15.43 | 15.62 | 670,423 | -0.37(-2.31%) |
Feb 09, 2009 | 16.03 | 16.25 | 15.70 | 15.99 | 278,552 | -0.07(-0.45%) |
Feb 06, 2009 | 15.77 | 16.17 | 15.50 | 16.06 | 364,019 | +0.45(+2.88%) |
Feb 05, 2009 | 15.55 | 15.89 | 15.33 | 15.61 | 705,796 | -0.09(-0.57%) |
Feb 04, 2009 | 16.19 | 16.23 | 15.54 | 15.70 | 375,702 | -0.25(-1.58%) |
Feb 03, 2009 | 16.30 | 16.30 | 15.62 | 15.95 | 529,524 | -0.14(-0.84%) |
Feb 02, 2009 | 16.00 | 16.39 | 15.83 | 16.09 | 1,072,134 | -0.24(-1.49%) |
Jan 30, 2009 | 16.64 | 17.04 | 16.26 | 16.33 | 0 | -0.36(-2.16%) |
Jan 29, 2009 | 17.24 | 17.43 | 16.59 | 16.69 | 464,564 | -1.05(-5.94%) |
Jan 28, 2009 | 17.20 | 17.86 | 17.01 | 17.75 | 495,185 | +0.68(+3.96%) |
Jan 27, 2009 | 16.80 | 17.29 | 16.52 | 17.07 | 799,186 | +0.34(+2.04%) |
Jan 26, 2009 | 16.63 | 17.27 | 16.30 | 16.73 | 603,673 | +0.23(+1.36%) |
Jan 23, 2009 | 15.81 | 16.67 | 15.54 | 16.50 | 671,986 | +0.23(+1.38%) |
Jan 22, 2009 | 16.02 | 16.66 | 15.66 | 16.28 | 700,928 | -0.14(-0.82%) |
Jan 21, 2009 | 15.59 | 16.49 | 15.34 | 16.41 | 1,062,193 | +1.06(+6.92%) |
Jan 20, 2009 | 15.59 | 16.31 | 15.33 | 15.35 | 911,803 | -0.46(-2.90%) |
Jan 16, 2009 | 15.44 | 16.24 | 15.34 | 15.81 | 760,939 | +0.59(+3.91%) |
Jan 15, 2009 | 15.15 | 15.75 | 14.37 | 15.22 | 652,214 | +0.13(+0.84%) |
Jan 14, 2009 | 15.39 | 15.63 | 14.86 | 15.09 | 672,353 | -0.57(-3.62%) |
Jan 13, 2009 | 15.59 | 16.15 | 15.23 | 15.66 | 456,282 | +0.05(+0.35%) |
Jan 12, 2009 | 15.23 | 16.02 | 14.99 | 15.60 | 704,060 | +0.69(+4.65%) |
Jan 09, 2009 | 15.87 | 15.89 | 14.78 | 14.91 | 797,064 | -0.92(-5.80%) |
Jan 08, 2009 | 15.82 | 16.23 | 15.56 | 15.83 | 511,903 | -0.22(-1.35%) |
Jan 07, 2009 | 15.99 | 16.36 | 15.50 | 16.04 | 831,942 | -0.39(-2.36%) |
Jan 06, 2009 | 15.70 | 16.74 | 15.70 | 16.43 | 628,138 | +0.70(+4.46%) |
Jan 05, 2009 | 16.11 | 16.35 | 14.97 | 15.73 | 965,693 | -0.42(-2.62%) |
Jan 02, 2009 | 16.42 | 16.53 | 15.84 | 16.15 | 0 | -0.42(-2.55%) |
Jan 01, 2009 | 16.03 | 16.85 | 16.03 | 16.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.03 | 16.85 | 16.03 | 16.58 | 513,467 | +0.65(+4.07%) |
Dec 30, 2008 | 15.34 | 16.01 | 15.04 | 15.93 | 540,794 | +0.77(+5.11%) |
Dec 29, 2008 | 15.31 | 15.31 | 14.69 | 15.15 | 773,518 | -0.14(-0.94%) |
Dec 26, 2008 | 14.95 | 15.49 | 14.86 | 15.30 | 373,818 | +0.36(+2.41%) |
Dec 24, 2008 | 14.72 | 15.22 | 14.54 | 14.94 | 275,544 | +0.15(+1.04%) |
Dec 23, 2008 | 15.52 | 15.66 | 14.68 | 14.78 | 567,922 | -0.61(-3.98%) |
Dec 22, 2008 | 15.41 | 15.69 | 14.60 | 15.40 | 726,820 | +0.07(+0.47%) |
Dec 19, 2008 | 15.20 | 15.61 | 14.96 | 15.32 | 718,895 | +0.40(+2.65%) |
Dec 18, 2008 | 14.52 | 15.34 | 14.41 | 14.93 | 569,693 | +0.32(+2.16%) |
Dec 17, 2008 | 13.23 | 14.63 | 12.54 | 14.61 | 1,378,110 | +1.12(+8.27%) |
Dec 16, 2008 | 13.83 | 14.01 | 12.79 | 13.50 | 1,078,710 | -0.37(-2.66%) |
Dec 15, 2008 | 14.59 | 14.59 | 13.42 | 13.87 | 507,375 | -0.54(-3.75%) |
Dec 12, 2008 | 12.95 | 14.52 | 12.81 | 14.41 | 0 | +0.95(+7.02%) |
Dec 11, 2008 | 14.56 | 14.60 | 13.16 | 13.46 | 440,812 | -1.15(-7.89%) |
Dec 10, 2008 | 14.23 | 14.85 | 14.23 | 14.61 | 541,197 | +0.43(+3.05%) |
Dec 09, 2008 | 14.40 | 15.07 | 13.64 | 14.18 | 523,726 | -0.41(-2.78%) |
Dec 08, 2008 | 14.21 | 14.78 | 13.97 | 14.59 | 497,239 | +0.81(+5.88%) |
Dec 05, 2008 | 13.06 | 13.85 | 12.55 | 13.78 | 429,912 | +0.51(+3.87%) |
Dec 04, 2008 | 13.91 | 14.48 | 12.80 | 13.26 | 413,395 | -0.82(-5.82%) |
Dec 03, 2008 | 13.53 | 14.46 | 13.26 | 14.08 | 691,111 | +0.19(+1.36%) |
Dec 02, 2008 | 13.75 | 14.41 | 13.42 | 13.89 | 692,731 | +0.52(+3.91%) |