Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.68 | 14.38 | 13.67 | 14.07 | 49,135 | +0.32(+2.33%) |
Feb 26, 2009 | 14.53 | 14.64 | 13.75 | 13.75 | 37,238 | -0.68(-4.72%) |
Feb 25, 2009 | 14.71 | 15.14 | 13.89 | 14.43 | 64,838 | -0.37(-2.50%) |
Feb 24, 2009 | 13.93 | 14.98 | 13.85 | 14.80 | 64,131 | +0.87(+6.21%) |
Feb 23, 2009 | 14.28 | 14.31 | 13.88 | 13.94 | 70,796 | -0.24(-1.71%) |
Feb 20, 2009 | 14.75 | 16.70 | 14.11 | 14.18 | 91,745 | -0.70(-4.71%) |
Feb 19, 2009 | 15.61 | 17.25 | 14.84 | 14.88 | 115,329 | +0.70(+4.94%) |
Feb 18, 2009 | 13.16 | 14.69 | 13.09 | 14.18 | 63,944 | +1.14(+8.73%) |
Feb 17, 2009 | 13.12 | 13.34 | 13.01 | 13.04 | 102,219 | -0.46(-3.39%) |
Feb 13, 2009 | 13.59 | 14.23 | 13.40 | 13.50 | 80,521 | -0.22(-1.63%) |
Feb 12, 2009 | 13.61 | 14.22 | 13.51 | 13.72 | 115,268 | -0.55(-3.88%) |
Feb 11, 2009 | 15.12 | 15.32 | 14.24 | 14.28 | 103,154 | -0.89(-5.90%) |
Feb 10, 2009 | 15.57 | 15.60 | 15.09 | 15.17 | 34,858 | -0.53(-3.35%) |
Feb 09, 2009 | 15.64 | 16.00 | 15.39 | 15.70 | 14,256 | -0.06(-0.37%) |
Feb 06, 2009 | 15.22 | 15.75 | 15.22 | 15.75 | 38,530 | +0.48(+3.12%) |
Feb 05, 2009 | 15.39 | 15.91 | 15.06 | 15.28 | 29,609 | -0.22(-1.44%) |
Feb 04, 2009 | 16.38 | 16.65 | 15.50 | 15.50 | 16,620 | -0.92(-5.62%) |
Feb 03, 2009 | 14.94 | 16.46 | 14.88 | 16.42 | 46,134 | +1.59(+10.68%) |
Feb 02, 2009 | 14.46 | 14.98 | 14.35 | 14.84 | 28,505 | +0.20(+1.40%) |
Jan 30, 2009 | 15.08 | 15.08 | 14.59 | 14.64 | 20,656 | -0.32(-2.15%) |
Jan 29, 2009 | 15.85 | 16.02 | 14.94 | 14.96 | 29,776 | -1.10(-6.84%) |
Jan 28, 2009 | 15.36 | 16.38 | 14.99 | 16.05 | 38,249 | +0.92(+6.11%) |
Jan 27, 2009 | 15.55 | 16.05 | 15.10 | 15.13 | 27,485 | -0.41(-2.63%) |
Jan 26, 2009 | 14.93 | 15.88 | 14.93 | 15.54 | 16,392 | +0.59(+3.97%) |
Jan 23, 2009 | 14.75 | 15.02 | 14.59 | 14.95 | 26,969 | -0.32(-2.10%) |
Jan 22, 2009 | 15.96 | 16.11 | 15.13 | 15.27 | 34,358 | -0.88(-5.48%) |
Jan 21, 2009 | 15.19 | 16.18 | 14.74 | 16.15 | 52,065 | +1.08(+7.16%) |
Jan 20, 2009 | 15.87 | 15.97 | 14.96 | 15.07 | 49,787 | -1.00(-6.23%) |
Jan 16, 2009 | 15.89 | 17.32 | 15.60 | 16.07 | 42,030 | -0.21(-1.31%) |
Jan 15, 2009 | 14.52 | 16.36 | 14.17 | 16.29 | 64,014 | +1.70(+11.67%) |
Jan 14, 2009 | 15.22 | 16.03 | 14.57 | 14.59 | 46,826 | -0.93(-6.01%) |
Jan 13, 2009 | 15.37 | 15.75 | 15.37 | 15.52 | 28,683 | +0.16(+1.01%) |
Jan 12, 2009 | 16.18 | 17.14 | 15.34 | 15.36 | 43,328 | -0.89(-5.45%) |
Jan 09, 2009 | 17.61 | 17.66 | 16.25 | 16.25 | 22,148 | -1.41(-7.98%) |
Jan 08, 2009 | 16.78 | 17.72 | 16.78 | 17.66 | 16,801 | +0.60(+3.53%) |
Jan 07, 2009 | 17.76 | 17.81 | 17.00 | 17.06 | 55,591 | -1.13(-6.20%) |
Jan 06, 2009 | 17.95 | 18.18 | 16.98 | 18.18 | 79,128 | +0.53(+2.97%) |
Jan 05, 2009 | 16.50 | 17.80 | 16.45 | 17.66 | 41,784 | +1.11(+6.70%) |
Jan 02, 2009 | 17.77 | 17.77 | 15.85 | 16.55 | 51,440 | -1.18(-6.64%) |
Dec 31, 2008 | 17.49 | 17.85 | 16.41 | 17.73 | 0 | +0.31(+1.79%) |
Dec 30, 2008 | 16.79 | 17.53 | 16.24 | 17.42 | 45,445 | +0.81(+4.86%) |
Dec 29, 2008 | 16.78 | 17.02 | 15.97 | 16.61 | 41,477 | -0.18(-1.10%) |
Dec 26, 2008 | 16.77 | 17.31 | 15.91 | 16.79 | 42,141 | +0.12(+0.70%) |
Dec 24, 2008 | 16.47 | 16.76 | 15.87 | 16.68 | 14,467 | +0.14(+0.82%) |
Dec 23, 2008 | 16.39 | 17.02 | 16.34 | 16.54 | 71,518 | +0.32(+1.98%) |
Dec 22, 2008 | 16.60 | 17.15 | 15.53 | 16.22 | 64,223 | -0.37(-2.23%) |
Dec 19, 2008 | 17.38 | 17.38 | 16.17 | 16.59 | 109,317 | -0.25(-1.50%) |
Dec 18, 2008 | 16.19 | 17.13 | 16.19 | 16.84 | 58,022 | +0.83(+5.16%) |
Dec 17, 2008 | 16.61 | 17.21 | 15.92 | 16.02 | 49,879 | -0.90(-5.34%) |
Dec 16, 2008 | 15.19 | 17.02 | 14.51 | 16.92 | 67,396 | +2.02(+13.58%) |
Dec 15, 2008 | 16.19 | 16.38 | 14.40 | 14.90 | 87,418 | -1.23(-7.66%) |
Dec 12, 2008 | 14.99 | 16.13 | 14.51 | 16.13 | 37,675 | +0.74(+4.80%) |
Dec 11, 2008 | 15.29 | 16.75 | 15.02 | 15.39 | 61,667 | -0.18(-1.19%) |
Dec 10, 2008 | 15.36 | 15.74 | 14.67 | 15.58 | 51,853 | +0.38(+2.50%) |
Dec 09, 2008 | 15.21 | 17.29 | 14.67 | 15.20 | 61,467 | -0.18(-1.14%) |
Dec 08, 2008 | 14.61 | 15.42 | 14.02 | 15.37 | 203,683 | +1.23(+8.66%) |
Dec 05, 2008 | 13.58 | 14.52 | 13.58 | 14.15 | 81,306 | +0.26(+1.89%) |
Dec 04, 2008 | 14.03 | 15.17 | 13.46 | 13.89 | 157,671 | -0.36(-2.53%) |
Dec 03, 2008 | 13.84 | 14.66 | 13.60 | 14.25 | 110,494 | +0.18(+1.24%) |
Dec 02, 2008 | 13.93 | 14.42 | 12.95 | 14.07 | 93,102 | +0.43(+3.14%) |