Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.15 | 13.83 | 13.09 | 13.09 | 0 | -0.55(-4.05%) |
Feb 26, 2009 | 13.89 | 14.20 | 13.52 | 13.65 | 6,350 | -0.18(-1.33%) |
Feb 25, 2009 | 14.32 | 14.63 | 13.83 | 13.83 | 4,979 | -0.61(-4.26%) |
Feb 24, 2009 | 13.22 | 14.44 | 13.22 | 14.44 | 16,896 | +0.86(+6.34%) |
Feb 23, 2009 | 13.77 | 14.32 | 13.28 | 13.58 | 10,249 | +0.31(+2.31%) |
Feb 20, 2009 | 14.69 | 14.69 | 12.29 | 13.28 | 56,121 | -2.09(-13.60%) |
Feb 19, 2009 | 17.03 | 17.54 | 13.95 | 15.37 | 55,915 | -2.21(-12.59%) |
Feb 18, 2009 | 19.61 | 19.67 | 17.03 | 17.58 | 54,363 | -2.46(-12.27%) |
Feb 17, 2009 | 21.51 | 21.64 | 18.93 | 20.04 | 48,892 | -1.35(-6.32%) |
Feb 13, 2009 | 21.21 | 22.13 | 21.21 | 21.39 | 16,324 | +0.18(+0.87%) |
Feb 12, 2009 | 21.64 | 21.64 | 20.71 | 21.21 | 23,894 | -0.58(-2.68%) |
Feb 11, 2009 | 21.08 | 21.94 | 20.59 | 21.79 | 18,909 | +0.83(+3.96%) |
Feb 10, 2009 | 22.07 | 23.66 | 20.96 | 20.96 | 15,845 | -0.55(-2.57%) |
Feb 09, 2009 | 21.39 | 22.07 | 21.21 | 21.51 | 3,282 | +0.00(+0.00%) |
Feb 06, 2009 | 21.33 | 21.57 | 20.90 | 21.51 | 8,232 | +0.37(+1.74%) |
Feb 05, 2009 | 21.14 | 21.45 | 20.28 | 21.14 | 7,168 | -0.06(-0.29%) |
Feb 04, 2009 | 21.14 | 21.51 | 20.90 | 21.21 | 8,524 | +0.31(+1.47%) |
Feb 03, 2009 | 21.08 | 21.45 | 20.59 | 20.90 | 5,471 | +0.12(+0.59%) |
Feb 02, 2009 | 21.33 | 21.33 | 20.28 | 20.78 | 6,035 | -0.12(-0.59%) |
Jan 30, 2009 | 21.08 | 21.45 | 20.59 | 20.90 | 0 | -0.06(-0.29%) |
Jan 29, 2009 | 21.51 | 21.70 | 20.71 | 20.96 | 12,283 | -0.61(-2.85%) |
Jan 28, 2009 | 21.45 | 22.07 | 21.02 | 21.57 | 26,079 | +0.12(+0.57%) |
Jan 27, 2009 | 21.70 | 21.82 | 20.90 | 21.45 | 17,927 | +0.31(+1.45%) |
Jan 26, 2009 | 19.98 | 21.82 | 19.61 | 21.14 | 50,042 | +1.54(+7.84%) |
Jan 23, 2009 | 19.18 | 19.61 | 17.89 | 19.61 | 18,408 | +0.43(+2.24%) |
Jan 22, 2009 | 19.42 | 19.79 | 18.81 | 19.18 | 3,204 | +0.00(+0.00%) |
Jan 21, 2009 | 19.24 | 19.73 | 19.12 | 19.18 | 1,805 | +0.06(+0.32%) |
Jan 20, 2009 | 19.98 | 20.35 | 18.44 | 19.12 | 6,129 | -1.35(-6.61%) |
Jan 16, 2009 | 20.96 | 21.21 | 20.16 | 20.47 | 4,441 | +0.37(+1.83%) |
Jan 15, 2009 | 19.55 | 20.41 | 19.24 | 20.10 | 10,459 | +0.61(+3.15%) |
Jan 14, 2009 | 20.04 | 20.22 | 19.24 | 19.48 | 4,311 | -0.68(-3.35%) |
Jan 13, 2009 | 19.61 | 20.16 | 19.30 | 20.16 | 4,659 | +0.68(+3.47%) |
Jan 12, 2009 | 21.76 | 21.82 | 19.12 | 19.48 | 14,560 | -1.97(-9.17%) |
Jan 09, 2009 | 22.50 | 22.50 | 21.27 | 21.45 | 9,068 | -0.68(-3.06%) |
Jan 08, 2009 | 21.88 | 22.31 | 21.57 | 22.13 | 5,134 | +0.49(+2.27%) |
Jan 07, 2009 | 21.21 | 22.01 | 21.08 | 21.64 | 5,452 | +0.31(+1.44%) |
Jan 06, 2009 | 21.21 | 23.05 | 20.90 | 21.33 | 18,758 | +1.54(+7.76%) |
Jan 05, 2009 | 22.25 | 22.25 | 19.79 | 19.79 | 46,387 | -1.72(-8.00%) |
Jan 02, 2009 | 17.70 | 21.88 | 17.70 | 21.51 | 0 | +3.93(+22.38%) |
Jan 01, 2009 | 14.01 | 17.89 | 13.83 | 17.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.01 | 17.89 | 13.83 | 17.58 | 115,126 | +3.20(+22.22%) |
Dec 30, 2008 | 14.38 | 14.63 | 13.34 | 14.38 | 16,280 | -0.12(-0.85%) |
Dec 29, 2008 | 14.75 | 15.31 | 14.08 | 14.51 | 15,813 | -0.25(-1.67%) |
Dec 26, 2008 | 15.37 | 15.49 | 13.83 | 14.75 | 13,742 | -0.55(-3.61%) |
Dec 24, 2008 | 15.06 | 15.31 | 14.94 | 15.31 | 6,060 | +0.31(+2.05%) |
Dec 23, 2008 | 15.49 | 16.10 | 14.26 | 15.00 | 17,765 | -0.37(-2.40%) |
Dec 22, 2008 | 15.49 | 15.67 | 14.26 | 15.37 | 27,916 | +0.00(+0.00%) |
Dec 19, 2008 | 16.23 | 17.95 | 15.37 | 15.37 | 23,599 | -0.74(-4.58%) |
Dec 18, 2008 | 18.44 | 18.44 | 16.10 | 16.10 | 14,749 | -1.66(-9.34%) |
Dec 17, 2008 | 16.84 | 17.89 | 16.60 | 17.76 | 30,711 | +0.61(+3.58%) |
Dec 16, 2008 | 17.58 | 17.89 | 15.67 | 17.15 | 38,822 | -0.55(-3.13%) |
Dec 15, 2008 | 19.48 | 20.28 | 17.21 | 17.70 | 24,758 | -1.72(-8.86%) |
Dec 12, 2008 | 19.36 | 19.73 | 17.95 | 19.42 | 12,870 | +0.06(+0.32%) |
Dec 11, 2008 | 19.30 | 19.79 | 18.44 | 19.36 | 14,189 | -0.18(-0.94%) |
Dec 10, 2008 | 17.95 | 19.55 | 16.41 | 19.55 | 189,106 | +2.34(+13.57%) |
Dec 09, 2008 | 14.94 | 17.64 | 14.69 | 17.21 | 69,853 | +1.84(+12.00%) |
Dec 08, 2008 | 15.80 | 15.80 | 15.06 | 15.37 | 23,728 | +0.61(+4.17%) |
Dec 05, 2008 | 15.28 | 15.28 | 14.57 | 14.75 | 9,919 | -0.61(-4.00%) |
Dec 04, 2008 | 15.55 | 15.55 | 15.06 | 15.37 | 11,285 | -0.18(-1.19%) |
Dec 03, 2008 | 15.55 | 16.04 | 15.49 | 15.55 | 6,586 | -0.49(-3.06%) |
Dec 02, 2008 | 16.84 | 16.84 | 15.67 | 16.04 | 7,739 | -0.25(-1.51%) |