Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.03 | 16.00 | 15.03 | 15.85 | 617,665 | +0.70(+4.62%) |
Feb 26, 2009 | 15.44 | 15.65 | 14.92 | 15.15 | 1,107,899 | -0.47(-3.01%) |
Feb 25, 2009 | 14.90 | 16.20 | 14.58 | 15.62 | 229,198 | +0.35(+2.29%) |
Feb 24, 2009 | 15.19 | 15.55 | 14.94 | 15.27 | 65,290 | +0.17(+1.13%) |
Feb 23, 2009 | 15.41 | 15.73 | 14.91 | 15.10 | 71,672 | -0.17(-1.11%) |
Feb 20, 2009 | 15.03 | 15.84 | 14.91 | 15.27 | 29,636 | -0.07(-0.46%) |
Feb 19, 2009 | 15.49 | 15.50 | 15.21 | 15.34 | 34,312 | -0.06(-0.39%) |
Feb 18, 2009 | 15.41 | 15.60 | 15.25 | 15.40 | 51,656 | -0.75(-4.64%) |
Feb 17, 2009 | 15.70 | 16.25 | 15.58 | 16.15 | 51,975 | -0.80(-4.72%) |
Feb 13, 2009 | 16.60 | 16.95 | 16.50 | 16.95 | 89,110 | +0.41(+2.48%) |
Feb 12, 2009 | 15.85 | 16.54 | 15.85 | 16.54 | 38,922 | +0.14(+0.85%) |
Feb 11, 2009 | 16.20 | 16.75 | 16.06 | 16.40 | 15,382 | -0.29(-1.74%) |
Feb 10, 2009 | 16.76 | 16.94 | 16.32 | 16.69 | 45,314 | +0.58(+3.60%) |
Feb 09, 2009 | 16.18 | 16.70 | 15.90 | 16.11 | 101,936 | -0.14(-0.86%) |
Feb 06, 2009 | 16.05 | 16.65 | 15.91 | 16.25 | 45,545 | -0.20(-1.22%) |
Feb 05, 2009 | 15.41 | 16.45 | 15.41 | 16.45 | 45,749 | +1.13(+7.38%) |
Feb 04, 2009 | 15.16 | 15.70 | 15.15 | 15.32 | 56,983 | -0.38(-2.42%) |
Feb 03, 2009 | 14.94 | 15.85 | 14.80 | 15.70 | 658,516 | +0.70(+4.67%) |
Feb 02, 2009 | 14.64 | 15.00 | 14.48 | 15.00 | 18,328 | -0.30(-1.96%) |
Jan 30, 2009 | 15.16 | 15.30 | 14.65 | 15.30 | 12,872 | +0.50(+3.38%) |
Jan 29, 2009 | 15.04 | 15.04 | 14.43 | 14.80 | 18,232 | -0.25(-1.66%) |
Jan 28, 2009 | 15.52 | 15.52 | 15.05 | 15.05 | 7,330 | -0.13(-0.86%) |
Jan 27, 2009 | 15.04 | 15.25 | 14.71 | 15.18 | 21,942 | -0.17(-1.11%) |
Jan 26, 2009 | 14.55 | 15.35 | 14.55 | 15.35 | 27,209 | +0.80(+5.50%) |
Jan 23, 2009 | 14.39 | 14.55 | 14.00 | 14.55 | 5,407 | +0.35(+2.46%) |
Jan 22, 2009 | 14.28 | 14.75 | 14.00 | 14.20 | 12,995 | -0.85(-5.65%) |
Jan 21, 2009 | 15.04 | 15.35 | 14.47 | 15.05 | 14,252 | -0.50(-3.22%) |
Jan 20, 2009 | 15.23 | 15.70 | 14.85 | 15.55 | 12,185 | +0.35(+2.30%) |
Jan 16, 2009 | 16.36 | 16.36 | 15.20 | 15.20 | 11,018 | -0.50(-3.18%) |
Jan 15, 2009 | 15.88 | 16.15 | 15.35 | 15.70 | 10,844 | +0.50(+3.29%) |
Jan 14, 2009 | 15.25 | 15.48 | 15.01 | 15.20 | 8,273 | -0.50(-3.18%) |
Jan 13, 2009 | 15.60 | 15.81 | 15.60 | 15.70 | 30,196 | +0.10(+0.64%) |
Jan 12, 2009 | 15.86 | 15.90 | 15.45 | 15.60 | 48,690 | -1.20(-7.14%) |
Jan 09, 2009 | 16.33 | 16.80 | 16.00 | 16.80 | 16,786 | +0.40(+2.44%) |
Jan 08, 2009 | 16.43 | 16.55 | 16.03 | 16.40 | 12,455 | +0.50(+3.14%) |
Jan 07, 2009 | 16.21 | 16.48 | 15.90 | 15.90 | 13,859 | -0.55(-3.34%) |
Jan 06, 2009 | 15.96 | 16.63 | 15.96 | 16.45 | 18,039 | +0.05(+0.30%) |
Jan 05, 2009 | 16.03 | 16.70 | 15.75 | 16.40 | 41,157 | +0.95(+6.15%) |
Jan 02, 2009 | 15.12 | 15.50 | 15.07 | 15.45 | 14,866 | +0.25(+1.64%) |
Dec 31, 2008 | 15.15 | 15.60 | 15.15 | 15.20 | 8,966 | -0.05(-0.33%) |
Dec 30, 2008 | 15.38 | 15.38 | 14.80 | 15.25 | 69,230 | +0.55(+3.74%) |
Dec 29, 2008 | 15.15 | 15.65 | 14.70 | 14.70 | 17,910 | -0.15(-1.01%) |
Dec 26, 2008 | 14.90 | 15.25 | 14.65 | 14.85 | 5,484 | +0.05(+0.34%) |
Dec 24, 2008 | 14.75 | 15.10 | 14.45 | 14.80 | 12,634 | -0.10(-0.67%) |
Dec 23, 2008 | 15.38 | 15.90 | 14.60 | 14.90 | 46,793 | +0.50(+3.47%) |
Dec 22, 2008 | 14.74 | 15.30 | 14.40 | 14.40 | 23,578 | +0.13(+0.91%) |
Dec 19, 2008 | 14.70 | 14.76 | 14.05 | 14.27 | 11,370 | -0.08(-0.56%) |
Dec 18, 2008 | 15.11 | 15.45 | 14.35 | 14.35 | 23,373 | -0.40(-2.71%) |
Dec 17, 2008 | 14.96 | 15.50 | 14.58 | 14.75 | 13,640 | +0.00(+0.00%) |
Dec 16, 2008 | 14.52 | 15.35 | 14.50 | 14.75 | 48,339 | +0.65(+4.61%) |
Dec 15, 2008 | 14.25 | 14.70 | 14.10 | 14.10 | 63,741 | -0.90(-6.00%) |
Dec 12, 2008 | 14.96 | 15.25 | 14.70 | 15.00 | 43,517 | +0.30(+2.04%) |
Dec 11, 2008 | 14.72 | 15.26 | 14.20 | 14.70 | 54,841 | +0.60(+4.26%) |
Dec 10, 2008 | 13.65 | 14.70 | 13.65 | 14.10 | 28,529 | +0.75(+5.62%) |
Dec 09, 2008 | 13.67 | 13.94 | 13.25 | 13.35 | 40,496 | +0.30(+2.30%) |
Dec 08, 2008 | 12.90 | 14.85 | 12.90 | 13.05 | 98,129 | -0.25(-1.88%) |
Dec 05, 2008 | 12.88 | 13.72 | 12.35 | 13.30 | 34,993 | +0.50(+3.91%) |
Dec 04, 2008 | 12.90 | 13.62 | 12.75 | 12.80 | 45,205 | +0.10(+0.79%) |
Dec 03, 2008 | 12.90 | 14.20 | 12.70 | 12.70 | 62,634 | -1.41(-9.99%) |
Dec 02, 2008 | 12.80 | 14.60 | 12.80 | 14.11 | 24,272 | +1.21(+9.38%) |