Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.78 | 13.21 | 12.64 | 12.70 | 0 | -0.37(-2.81%) |
Feb 26, 2009 | 13.45 | 13.57 | 12.95 | 13.07 | 622,840 | -0.29(-2.14%) |
Feb 25, 2009 | 13.05 | 13.48 | 12.84 | 13.35 | 880,672 | +0.36(+2.76%) |
Feb 24, 2009 | 12.76 | 13.12 | 12.63 | 12.99 | 802,060 | +0.42(+3.38%) |
Feb 23, 2009 | 13.38 | 13.38 | 12.51 | 12.57 | 501,361 | -0.57(-4.35%) |
Feb 20, 2009 | 13.17 | 13.28 | 12.76 | 13.14 | 0 | -0.31(-2.31%) |
Feb 19, 2009 | 14.62 | 14.62 | 13.42 | 13.45 | 515,402 | -0.82(-5.72%) |
Feb 18, 2009 | 14.79 | 14.84 | 14.18 | 14.27 | 469,010 | -0.42(-2.83%) |
Feb 17, 2009 | 14.49 | 14.91 | 14.36 | 14.68 | 655,666 | -0.26(-1.75%) |
Feb 13, 2009 | 15.31 | 15.31 | 14.73 | 14.94 | 0 | -0.30(-1.98%) |
Feb 12, 2009 | 15.15 | 15.33 | 14.59 | 15.25 | 675,805 | -0.10(-0.64%) |
Feb 11, 2009 | 15.73 | 15.83 | 15.13 | 15.34 | 649,193 | -0.43(-2.74%) |
Feb 10, 2009 | 16.36 | 16.56 | 15.53 | 15.78 | 617,559 | -0.65(-3.97%) |
Feb 09, 2009 | 16.84 | 16.91 | 16.28 | 16.43 | 472,970 | -0.52(-3.08%) |
Feb 06, 2009 | 16.84 | 17.32 | 16.32 | 16.95 | 0 | +0.07(+0.43%) |
Feb 05, 2009 | 16.89 | 17.28 | 16.52 | 16.88 | 655,232 | -0.09(-0.53%) |
Feb 04, 2009 | 17.16 | 17.82 | 16.84 | 16.97 | 317,362 | -0.38(-2.16%) |
Feb 03, 2009 | 16.93 | 17.57 | 16.57 | 17.34 | 476,004 | +0.53(+3.16%) |
Feb 02, 2009 | 16.19 | 16.92 | 15.91 | 16.81 | 380,963 | +0.43(+2.64%) |
Jan 30, 2009 | 17.33 | 17.38 | 16.24 | 16.38 | 0 | -0.82(-4.79%) |
Jan 29, 2009 | 17.61 | 17.61 | 17.19 | 17.20 | 302,047 | -0.70(-3.92%) |
Jan 28, 2009 | 17.96 | 18.40 | 17.71 | 17.91 | 569,026 | +0.23(+1.29%) |
Jan 27, 2009 | 17.58 | 18.03 | 17.51 | 17.68 | 230,859 | -0.01(-0.05%) |
Jan 26, 2009 | 17.42 | 18.18 | 17.20 | 17.69 | 419,551 | +0.24(+1.40%) |
Jan 23, 2009 | 17.39 | 18.06 | 17.11 | 17.44 | 0 | -0.47(-2.64%) |
Jan 22, 2009 | 18.35 | 18.44 | 17.65 | 17.91 | 500,052 | -0.59(-3.18%) |
Jan 21, 2009 | 17.47 | 18.63 | 17.44 | 18.50 | 937,492 | +1.49(+8.73%) |
Jan 20, 2009 | 18.00 | 18.17 | 16.95 | 17.02 | 447,724 | -1.22(-6.71%) |
Jan 16, 2009 | 18.78 | 18.78 | 17.38 | 18.24 | 0 | -0.30(-1.63%) |
Jan 15, 2009 | 18.09 | 18.80 | 17.67 | 18.54 | 357,058 | +0.47(+2.57%) |
Jan 14, 2009 | 18.78 | 18.80 | 17.88 | 18.08 | 400,325 | -1.00(-5.22%) |
Jan 13, 2009 | 19.12 | 19.59 | 18.60 | 19.07 | 342,403 | -0.07(-0.38%) |
Jan 12, 2009 | 19.45 | 19.67 | 18.84 | 19.15 | 391,681 | -0.39(-2.01%) |
Jan 09, 2009 | 20.30 | 20.30 | 19.29 | 19.54 | 386,006 | -0.70(-3.47%) |
Jan 08, 2009 | 20.27 | 20.69 | 19.62 | 20.24 | 543,969 | -0.18(-0.88%) |
Jan 07, 2009 | 21.25 | 21.55 | 20.05 | 20.42 | 361,586 | -0.97(-4.54%) |
Jan 06, 2009 | 22.30 | 22.32 | 21.14 | 21.39 | 645,989 | -0.49(-2.24%) |
Jan 05, 2009 | 22.48 | 22.61 | 21.50 | 21.88 | 678,127 | -0.69(-3.04%) |
Jan 02, 2009 | 22.68 | 22.80 | 21.79 | 22.57 | 0 | -0.09(-0.40%) |
Jan 01, 2009 | 22.79 | 23.21 | 22.24 | 22.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.79 | 23.21 | 22.24 | 22.66 | 475,830 | -0.16(-0.72%) |
Dec 30, 2008 | 22.03 | 22.92 | 21.82 | 22.82 | 321,261 | +1.00(+4.60%) |
Dec 29, 2008 | 22.06 | 22.06 | 21.24 | 21.82 | 365,565 | -0.35(-1.58%) |
Dec 26, 2008 | 21.55 | 22.20 | 21.37 | 22.17 | 0 | +0.39(+1.80%) |
Dec 24, 2008 | 21.75 | 22.04 | 21.37 | 21.77 | 389,489 | +0.11(+0.53%) |
Dec 23, 2008 | 22.15 | 22.82 | 21.47 | 21.66 | 446,846 | -0.31(-1.41%) |
Dec 22, 2008 | 22.33 | 22.33 | 21.05 | 21.97 | 688,429 | -0.33(-1.46%) |
Dec 19, 2008 | 21.94 | 23.46 | 21.94 | 22.30 | 827,825 | +0.20(+0.92%) |
Dec 18, 2008 | 23.00 | 23.46 | 21.79 | 22.09 | 943,865 | -1.36(-5.81%) |
Dec 17, 2008 | 23.49 | 23.83 | 23.20 | 23.46 | 347,868 | -0.40(-1.68%) |
Dec 16, 2008 | 22.22 | 23.99 | 22.22 | 23.86 | 692,089 | +2.05(+9.39%) |
Dec 15, 2008 | 22.70 | 23.02 | 21.30 | 21.81 | 399,821 | -0.73(-3.26%) |
Dec 12, 2008 | 21.20 | 22.85 | 20.82 | 22.54 | 0 | +1.00(+4.62%) |
Dec 11, 2008 | 21.93 | 22.78 | 20.95 | 21.55 | 520,880 | -0.53(-2.40%) |
Dec 10, 2008 | 22.75 | 22.90 | 21.66 | 22.08 | 400,335 | +0.20(+0.93%) |
Dec 09, 2008 | 21.84 | 22.63 | 21.39 | 21.87 | 900,737 | -0.18(-0.81%) |
Dec 08, 2008 | 21.12 | 22.64 | 20.72 | 22.05 | 437,207 | +1.49(+7.22%) |
Dec 05, 2008 | 19.59 | 21.01 | 18.60 | 20.57 | 0 | +0.73(+3.66%) |
Dec 04, 2008 | 20.19 | 21.56 | 19.39 | 19.84 | 351,083 | -0.83(-4.03%) |
Dec 03, 2008 | 19.80 | 21.17 | 19.20 | 20.67 | 420,281 | +0.56(+2.80%) |
Dec 02, 2008 | 19.33 | 20.22 | 18.85 | 20.11 | 357,340 | +1.30(+6.90%) |