Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.86 | 13.73 | 12.77 | 13.35 | 427,868 | +0.28(+2.11%) |
Feb 26, 2009 | 13.60 | 13.73 | 13.06 | 13.07 | 287,865 | -0.44(-3.24%) |
Feb 25, 2009 | 13.35 | 13.93 | 13.22 | 13.51 | 342,210 | +0.09(+0.64%) |
Feb 24, 2009 | 13.13 | 13.60 | 12.86 | 13.43 | 551,511 | +0.53(+4.14%) |
Feb 23, 2009 | 13.87 | 14.07 | 12.84 | 12.89 | 496,716 | -0.92(-6.69%) |
Feb 20, 2009 | 12.96 | 13.98 | 12.96 | 13.82 | 397,298 | +0.66(+4.99%) |
Feb 19, 2009 | 13.07 | 13.74 | 12.94 | 13.16 | 224,213 | -0.09(-0.65%) |
Feb 18, 2009 | 13.19 | 13.50 | 12.85 | 13.24 | 357,712 | +0.10(+0.80%) |
Feb 17, 2009 | 12.71 | 13.30 | 12.55 | 13.14 | 498,783 | -0.10(-0.79%) |
Feb 13, 2009 | 13.22 | 13.51 | 13.06 | 13.24 | 316,959 | +0.00(+0.00%) |
Feb 12, 2009 | 12.70 | 13.30 | 12.42 | 13.24 | 331,631 | +0.28(+2.13%) |
Feb 11, 2009 | 13.18 | 13.26 | 12.70 | 12.97 | 240,332 | -0.17(-1.30%) |
Feb 10, 2009 | 13.47 | 13.67 | 12.97 | 13.14 | 605,822 | -0.46(-3.36%) |
Feb 09, 2009 | 13.70 | 14.03 | 13.23 | 13.60 | 671,176 | -0.99(-6.79%) |
Feb 06, 2009 | 13.23 | 14.75 | 13.23 | 14.59 | 768,758 | +1.38(+10.45%) |
Feb 05, 2009 | 13.06 | 13.52 | 12.88 | 13.21 | 327,201 | +0.00(+0.00%) |
Feb 04, 2009 | 13.31 | 13.59 | 13.05 | 13.21 | 250,437 | -0.14(-1.07%) |
Feb 03, 2009 | 13.07 | 13.44 | 12.59 | 13.35 | 230,054 | +0.35(+2.71%) |
Feb 02, 2009 | 12.81 | 13.14 | 12.62 | 13.00 | 223,033 | +0.04(+0.29%) |
Jan 30, 2009 | 13.50 | 13.57 | 12.69 | 12.96 | 347,268 | -0.35(-2.65%) |
Jan 29, 2009 | 14.00 | 14.09 | 13.23 | 13.31 | 488,948 | -0.80(-5.67%) |
Jan 28, 2009 | 13.81 | 14.33 | 13.59 | 14.11 | 458,704 | +0.52(+3.85%) |
Jan 27, 2009 | 13.81 | 14.10 | 13.50 | 13.59 | 190,884 | -0.12(-0.90%) |
Jan 26, 2009 | 13.60 | 14.01 | 13.36 | 13.71 | 273,108 | +0.24(+1.77%) |
Jan 23, 2009 | 13.26 | 13.72 | 13.12 | 13.47 | 467,131 | -0.22(-1.60%) |
Jan 22, 2009 | 13.51 | 14.00 | 13.28 | 13.69 | 392,726 | -0.18(-1.30%) |
Jan 21, 2009 | 13.43 | 13.99 | 13.06 | 13.87 | 466,067 | +0.62(+4.67%) |
Jan 20, 2009 | 13.56 | 14.15 | 12.97 | 13.25 | 550,241 | -0.60(-4.33%) |
Jan 16, 2009 | 14.04 | 14.08 | 13.54 | 13.85 | 592,050 | +0.05(+0.34%) |
Jan 15, 2009 | 13.59 | 13.83 | 13.10 | 13.81 | 652,784 | +0.21(+1.54%) |
Jan 14, 2009 | 14.21 | 14.30 | 13.44 | 13.60 | 475,098 | -1.04(-7.09%) |
Jan 13, 2009 | 14.83 | 15.24 | 14.38 | 14.63 | 496,871 | -0.30(-1.98%) |
Jan 12, 2009 | 15.37 | 15.39 | 14.74 | 14.93 | 287,794 | -0.42(-2.73%) |
Jan 09, 2009 | 15.30 | 16.05 | 15.22 | 15.35 | 285,486 | -0.55(-3.47%) |
Jan 08, 2009 | 15.98 | 16.68 | 15.42 | 15.90 | 319,443 | -0.16(-1.01%) |
Jan 07, 2009 | 16.05 | 16.42 | 15.86 | 16.06 | 359,363 | -0.36(-2.20%) |
Jan 06, 2009 | 15.94 | 17.02 | 15.78 | 16.42 | 507,206 | +0.51(+3.23%) |
Jan 05, 2009 | 15.32 | 15.98 | 15.04 | 15.91 | 352,808 | +0.60(+3.92%) |
Jan 02, 2009 | 14.98 | 15.46 | 14.69 | 15.31 | 329,970 | +0.35(+2.36%) |
Dec 31, 2008 | 14.54 | 15.22 | 14.30 | 14.96 | 326,251 | +0.50(+3.49%) |
Dec 30, 2008 | 14.22 | 14.46 | 14.09 | 14.45 | 606,456 | +0.45(+3.19%) |
Dec 29, 2008 | 14.41 | 14.44 | 13.69 | 14.01 | 426,633 | -0.41(-2.84%) |
Dec 26, 2008 | 14.82 | 14.82 | 14.20 | 14.42 | 234,637 | -0.29(-1.94%) |
Dec 24, 2008 | 15.19 | 15.53 | 14.63 | 14.70 | 333,602 | -0.40(-2.65%) |
Dec 23, 2008 | 15.47 | 16.42 | 15.05 | 15.10 | 536,314 | -0.47(-3.00%) |
Dec 22, 2008 | 16.87 | 16.97 | 15.18 | 15.57 | 723,220 | -1.22(-7.26%) |
Dec 19, 2008 | 16.35 | 16.95 | 15.39 | 16.79 | 2,943,493 | +0.78(+4.88%) |
Dec 18, 2008 | 17.02 | 17.36 | 15.68 | 16.01 | 909,776 | -0.84(-4.97%) |
Dec 17, 2008 | 15.97 | 17.41 | 15.51 | 16.84 | 509,345 | +0.62(+3.81%) |
Dec 16, 2008 | 14.64 | 16.36 | 14.16 | 16.22 | 452,952 | +1.89(+13.15%) |
Dec 15, 2008 | 14.43 | 15.28 | 14.03 | 14.34 | 465,958 | -0.65(-4.32%) |
Dec 12, 2008 | 14.18 | 15.36 | 13.63 | 14.99 | 501,764 | +0.63(+4.38%) |
Dec 11, 2008 | 15.24 | 15.53 | 14.16 | 14.36 | 485,292 | -1.13(-7.31%) |
Dec 10, 2008 | 15.36 | 16.06 | 14.95 | 15.49 | 372,785 | +0.37(+2.46%) |
Dec 09, 2008 | 15.66 | 16.53 | 15.00 | 15.12 | 745,748 | -0.63(-3.99%) |
Dec 08, 2008 | 15.61 | 16.37 | 15.34 | 15.75 | 584,940 | +0.41(+2.67%) |
Dec 05, 2008 | 13.19 | 15.46 | 13.14 | 15.34 | 570,056 | +1.88(+13.93%) |
Dec 04, 2008 | 12.49 | 14.20 | 11.83 | 13.46 | 500,654 | +0.79(+6.24%) |
Dec 03, 2008 | 12.28 | 12.86 | 11.45 | 12.67 | 603,041 | +0.21(+1.68%) |
Dec 02, 2008 | 12.31 | 12.68 | 12.03 | 12.46 | 619,446 | +0.38(+3.15%) |