Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.74 | 12.99 | 12.70 | 12.74 | 0 | -0.17(-1.34%) |
Feb 26, 2009 | 13.27 | 13.27 | 12.71 | 12.92 | 39,882 | -0.05(-0.41%) |
Feb 25, 2009 | 13.39 | 13.39 | 12.84 | 12.97 | 61,757 | -0.63(-4.62%) |
Feb 24, 2009 | 12.89 | 13.87 | 12.70 | 13.60 | 98,987 | +0.85(+6.66%) |
Feb 23, 2009 | 13.11 | 13.11 | 12.70 | 12.75 | 36,363 | -0.31(-2.39%) |
Feb 20, 2009 | 13.40 | 13.40 | 12.92 | 13.06 | 50,472 | -0.41(-3.03%) |
Feb 19, 2009 | 13.53 | 13.65 | 13.35 | 13.47 | 31,044 | +0.16(+1.19%) |
Feb 18, 2009 | 13.59 | 13.83 | 12.70 | 13.31 | 118,245 | -0.45(-3.28%) |
Feb 17, 2009 | 13.61 | 14.19 | 13.32 | 13.76 | 62,761 | -0.08(-0.59%) |
Feb 13, 2009 | 13.58 | 14.25 | 13.58 | 13.84 | 45,251 | +0.11(+0.80%) |
Feb 12, 2009 | 14.04 | 14.04 | 13.52 | 13.73 | 38,284 | -0.18(-1.28%) |
Feb 11, 2009 | 13.91 | 14.01 | 13.75 | 13.91 | 28,916 | +0.24(+1.76%) |
Feb 10, 2009 | 14.25 | 14.49 | 13.67 | 13.67 | 44,770 | -0.63(-4.43%) |
Feb 09, 2009 | 12.95 | 14.64 | 14.25 | 14.30 | 33,246 | -0.31(-2.13%) |
Feb 06, 2009 | 14.19 | 14.75 | 14.13 | 14.61 | 33,115 | +0.39(+2.73%) |
Feb 05, 2009 | 14.21 | 14.84 | 14.09 | 14.23 | 45,632 | -0.05(-0.34%) |
Feb 04, 2009 | 14.24 | 14.63 | 14.20 | 14.27 | 45,330 | +0.04(+0.27%) |
Feb 03, 2009 | 14.25 | 14.31 | 13.81 | 14.24 | 52,187 | +0.00(+0.00%) |
Feb 02, 2009 | 13.87 | 14.32 | 13.56 | 14.24 | 56,994 | +0.33(+2.38%) |
Jan 30, 2009 | 13.72 | 14.09 | 13.64 | 13.90 | 0 | +0.35(+2.55%) |
Jan 29, 2009 | 14.10 | 14.18 | 13.44 | 13.56 | 46,857 | -0.84(-5.80%) |
Jan 28, 2009 | 14.13 | 14.39 | 14.11 | 14.39 | 34,386 | +0.44(+3.13%) |
Jan 27, 2009 | 13.71 | 14.03 | 13.71 | 13.96 | 29,373 | +0.25(+1.86%) |
Jan 26, 2009 | 13.44 | 13.91 | 13.44 | 13.70 | 62,713 | +0.40(+2.99%) |
Jan 23, 2009 | 12.62 | 13.71 | 12.48 | 13.30 | 65,807 | +0.44(+3.39%) |
Jan 22, 2009 | 12.13 | 12.93 | 12.06 | 12.87 | 50,385 | +0.51(+4.16%) |
Jan 21, 2009 | 12.84 | 12.84 | 12.15 | 12.35 | 51,077 | -0.29(-2.32%) |
Jan 20, 2009 | 13.34 | 13.34 | 12.65 | 12.65 | 60,915 | -0.83(-6.13%) |
Jan 16, 2009 | 13.49 | 13.58 | 13.23 | 13.47 | 60,929 | -0.02(-0.18%) |
Jan 15, 2009 | 13.27 | 13.54 | 12.99 | 13.50 | 43,478 | +0.29(+2.22%) |
Jan 14, 2009 | 13.43 | 13.46 | 13.04 | 13.20 | 25,402 | -0.35(-2.59%) |
Jan 13, 2009 | 13.39 | 13.89 | 13.39 | 13.55 | 33,265 | +0.10(+0.75%) |
Jan 12, 2009 | 14.23 | 14.23 | 13.43 | 13.45 | 32,598 | -0.36(-2.61%) |
Jan 09, 2009 | 14.20 | 14.20 | 13.68 | 13.81 | 73,149 | -0.50(-3.49%) |
Jan 08, 2009 | 14.34 | 14.42 | 13.87 | 14.31 | 44,174 | -0.27(-1.88%) |
Jan 07, 2009 | 14.77 | 14.88 | 14.15 | 14.59 | 53,833 | -0.41(-2.75%) |
Jan 06, 2009 | 15.19 | 15.53 | 14.88 | 15.00 | 92,445 | -0.05(-0.35%) |
Jan 05, 2009 | 14.98 | 15.36 | 14.69 | 15.05 | 100,408 | +0.13(+0.87%) |
Jan 02, 2009 | 14.64 | 15.34 | 14.64 | 14.92 | 0 | -0.19(-1.24%) |
Jan 01, 2009 | 14.91 | 15.11 | 14.68 | 15.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.91 | 15.11 | 14.68 | 15.11 | 93,420 | +0.24(+1.65%) |
Dec 30, 2008 | 14.88 | 15.05 | 14.55 | 14.86 | 64,388 | +0.15(+1.04%) |
Dec 29, 2008 | 14.87 | 14.87 | 14.25 | 14.71 | 69,407 | -0.07(-0.45%) |
Dec 26, 2008 | 14.73 | 15.08 | 14.40 | 14.78 | 56,502 | +0.12(+0.79%) |
Dec 24, 2008 | 15.45 | 15.45 | 14.61 | 14.66 | 20,716 | -0.50(-3.32%) |
Dec 23, 2008 | 15.58 | 15.72 | 14.83 | 15.17 | 61,098 | -0.31(-1.98%) |
Dec 22, 2008 | 15.33 | 15.50 | 15.12 | 15.47 | 46,091 | +0.25(+1.67%) |
Dec 19, 2008 | 16.35 | 16.64 | 15.01 | 15.22 | 136,823 | -1.09(-6.68%) |
Dec 18, 2008 | 15.40 | 16.39 | 15.40 | 16.31 | 58,948 | +0.13(+0.83%) |
Dec 17, 2008 | 16.01 | 16.32 | 15.78 | 16.17 | 106,983 | +0.10(+0.60%) |
Dec 16, 2008 | 15.33 | 16.08 | 15.12 | 16.08 | 81,412 | +1.05(+6.96%) |
Dec 15, 2008 | 15.96 | 16.00 | 14.87 | 15.03 | 61,550 | -0.81(-5.09%) |
Dec 12, 2008 | 14.97 | 15.84 | 14.97 | 15.84 | 0 | +0.58(+3.77%) |
Dec 11, 2008 | 15.18 | 15.44 | 14.83 | 15.26 | 110,452 | +0.00(+0.03%) |
Dec 10, 2008 | 15.21 | 15.76 | 15.14 | 15.26 | 33,140 | +0.13(+0.86%) |
Dec 09, 2008 | 15.55 | 15.71 | 15.12 | 15.13 | 95,672 | -0.53(-3.37%) |
Dec 08, 2008 | 15.70 | 15.72 | 15.16 | 15.66 | 112,602 | +0.27(+1.78%) |
Dec 05, 2008 | 14.55 | 15.60 | 14.22 | 15.38 | 77,412 | +0.73(+4.98%) |
Dec 04, 2008 | 15.00 | 15.22 | 14.51 | 14.65 | 99,426 | -0.40(-2.68%) |
Dec 03, 2008 | 14.72 | 15.23 | 14.51 | 15.06 | 119,384 | -0.18(-1.20%) |
Dec 02, 2008 | 13.33 | 15.24 | 13.08 | 15.24 | 122,641 | +2.05(+15.58%) |