Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 10.89 | 11.12 | 9.920 | 10.28 | 3,006,849 | -0.95(-8.46%) |
Feb 26, 2009 | 12.86 | 13.12 | 10.75 | 11.23 | 1,906,558 | -1.48(-11.64%) |
Feb 25, 2009 | 12.90 | 12.99 | 12.32 | 12.71 | 403,442 | -0.25(-1.93%) |
Feb 24, 2009 | 12.55 | 13.01 | 12.23 | 12.96 | 608,677 | +0.61(+4.94%) |
Feb 23, 2009 | 12.30 | 12.73 | 12.27 | 12.35 | 620,374 | +0.06(+0.49%) |
Feb 20, 2009 | 12.53 | 12.80 | 11.70 | 12.29 | 1,482,751 | -0.45(-3.53%) |
Feb 19, 2009 | 12.97 | 13.22 | 12.50 | 12.74 | 331,490 | -0.16(-1.24%) |
Feb 18, 2009 | 13.12 | 13.30 | 12.59 | 12.90 | 600,128 | -0.21(-1.60%) |
Feb 17, 2009 | 13.39 | 13.48 | 13.11 | 13.11 | 579,069 | -0.60(-4.38%) |
Feb 13, 2009 | 13.92 | 14.23 | 13.65 | 13.71 | 336,576 | -0.16(-1.15%) |
Feb 12, 2009 | 13.41 | 13.95 | 13.37 | 13.87 | 526,930 | +0.16(+1.17%) |
Feb 11, 2009 | 13.77 | 13.97 | 13.46 | 13.71 | 268,568 | -0.03(-0.22%) |
Feb 10, 2009 | 13.82 | 14.26 | 13.68 | 13.74 | 401,622 | -0.27(-1.93%) |
Feb 09, 2009 | 13.80 | 14.33 | 13.61 | 14.01 | 392,312 | +0.14(+1.01%) |
Feb 06, 2009 | 13.45 | 13.98 | 13.36 | 13.87 | 450,898 | +0.34(+2.51%) |
Feb 05, 2009 | 13.22 | 13.76 | 13.17 | 13.53 | 407,101 | +0.27(+2.04%) |
Feb 04, 2009 | 13.54 | 13.61 | 13.12 | 13.26 | 319,386 | -0.32(-2.36%) |
Feb 03, 2009 | 13.95 | 13.99 | 13.38 | 13.58 | 525,972 | -0.34(-2.44%) |
Feb 02, 2009 | 13.32 | 13.97 | 13.15 | 13.92 | 478,319 | +0.35(+2.58%) |
Jan 30, 2009 | 14.15 | 14.29 | 13.50 | 13.57 | 407,517 | -0.49(-3.49%) |
Jan 29, 2009 | 14.14 | 14.43 | 14.00 | 14.06 | 519,698 | -0.60(-4.09%) |
Jan 28, 2009 | 14.68 | 14.68 | 14.35 | 14.66 | 814,495 | +0.01(+0.07%) |
Jan 27, 2009 | 14.50 | 14.68 | 14.42 | 14.65 | 1,015,127 | +0.22(+1.52%) |
Jan 26, 2009 | 14.21 | 14.61 | 13.91 | 14.43 | 981,149 | +0.28(+1.98%) |
Jan 23, 2009 | 13.44 | 14.65 | 12.81 | 14.15 | 1,736,806 | +1.66(+13.29%) |
Jan 22, 2009 | 12.94 | 13.33 | 12.40 | 12.49 | 1,176,898 | -0.77(-5.81%) |
Jan 21, 2009 | 14.04 | 14.42 | 12.35 | 13.26 | 2,391,962 | -0.67(-4.81%) |
Jan 20, 2009 | 14.00 | 14.51 | 13.71 | 13.93 | 1,081,643 | -0.12(-0.85%) |
Jan 16, 2009 | 14.32 | 14.32 | 13.51 | 14.05 | 674,055 | -0.14(-0.99%) |
Jan 15, 2009 | 13.62 | 14.37 | 13.51 | 14.19 | 786,045 | +0.59(+4.34%) |
Jan 14, 2009 | 13.56 | 13.81 | 13.29 | 13.60 | 750,272 | -0.26(-1.88%) |
Jan 13, 2009 | 13.98 | 14.30 | 13.63 | 13.86 | 907,469 | -0.23(-1.63%) |
Jan 12, 2009 | 14.16 | 14.55 | 13.92 | 14.09 | 1,018,182 | +0.38(+2.77%) |
Jan 09, 2009 | 13.79 | 13.97 | 13.50 | 13.71 | 888,610 | -0.08(-0.58%) |
Jan 08, 2009 | 14.00 | 14.00 | 13.24 | 13.79 | 1,258,080 | -0.39(-2.75%) |
Jan 07, 2009 | 16.07 | 16.17 | 13.95 | 14.18 | 2,226,211 | -2.61(-15.54%) |
Jan 06, 2009 | 16.13 | 17.01 | 16.05 | 16.79 | 791,008 | +0.70(+4.35%) |
Jan 05, 2009 | 15.80 | 16.40 | 15.68 | 16.09 | 925,160 | +0.36(+2.29%) |
Jan 02, 2009 | 15.26 | 16.03 | 15.10 | 15.73 | 711,547 | +0.52(+3.42%) |
Dec 31, 2008 | 14.81 | 15.36 | 14.70 | 15.21 | 1,222,439 | +0.40(+2.70%) |
Dec 30, 2008 | 14.25 | 14.83 | 14.10 | 14.81 | 1,245,037 | +0.56(+3.93%) |
Dec 29, 2008 | 14.85 | 14.89 | 14.08 | 14.25 | 696,539 | -0.48(-3.26%) |
Dec 26, 2008 | 14.94 | 14.94 | 14.61 | 14.73 | 435,240 | -0.08(-0.54%) |
Dec 24, 2008 | 14.93 | 14.98 | 14.65 | 14.81 | 337,612 | -0.12(-0.80%) |
Dec 23, 2008 | 15.50 | 15.65 | 14.73 | 14.93 | 632,212 | -0.36(-2.35%) |
Dec 22, 2008 | 16.10 | 16.11 | 15.08 | 15.29 | 759,419 | -0.71(-4.44%) |
Dec 19, 2008 | 16.50 | 16.98 | 15.85 | 16.00 | 1,141,472 | -0.25(-1.54%) |
Dec 18, 2008 | 17.50 | 17.56 | 16.03 | 16.25 | 1,106,635 | -1.31(-7.46%) |
Dec 17, 2008 | 17.30 | 18.22 | 17.01 | 17.56 | 533,942 | +0.10(+0.57%) |
Dec 16, 2008 | 17.30 | 17.50 | 16.74 | 17.46 | 621,784 | +0.52(+3.07%) |
Dec 15, 2008 | 16.90 | 17.40 | 16.50 | 16.94 | 523,674 | +0.07(+0.41%) |
Dec 12, 2008 | 15.76 | 17.15 | 14.60 | 16.87 | 533,281 | +0.52(+3.18%) |
Dec 11, 2008 | 16.67 | 17.49 | 16.17 | 16.35 | 594,393 | -0.42(-2.50%) |
Dec 10, 2008 | 16.80 | 17.35 | 16.42 | 16.77 | 570,117 | +0.18(+1.08%) |
Dec 09, 2008 | 17.29 | 17.98 | 16.50 | 16.59 | 529,398 | -0.91(-5.20%) |
Dec 08, 2008 | 17.44 | 17.80 | 16.79 | 17.50 | 809,872 | +0.56(+3.31%) |
Dec 05, 2008 | 15.54 | 17.00 | 15.43 | 16.94 | 565,698 | +1.27(+8.10%) |
Dec 04, 2008 | 16.69 | 17.43 | 15.33 | 15.67 | 898,317 | -1.18(-7.00%) |
Dec 03, 2008 | 16.29 | 16.98 | 15.75 | 16.85 | 699,370 | +0.67(+4.14%) |
Dec 02, 2008 | 15.54 | 16.34 | 15.09 | 16.18 | 657,291 | +0.96(+6.31%) |