Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.55 | 16.18 | 15.25 | 15.80 | 147,411 | -0.05(-0.32%) |
Feb 26, 2009 | 16.86 | 16.96 | 15.69 | 15.85 | 145,556 | -0.89(-5.32%) |
Feb 25, 2009 | 16.78 | 17.17 | 16.44 | 16.74 | 183,202 | -0.18(-1.06%) |
Feb 24, 2009 | 16.39 | 17.22 | 16.02 | 16.92 | 212,706 | +0.63(+3.87%) |
Feb 23, 2009 | 16.86 | 17.19 | 16.24 | 16.29 | 206,589 | -0.51(-3.04%) |
Feb 20, 2009 | 16.76 | 17.29 | 16.66 | 16.80 | 119,137 | -0.10(-0.59%) |
Feb 19, 2009 | 17.22 | 17.55 | 16.85 | 16.90 | 95,584 | -0.20(-1.17%) |
Feb 18, 2009 | 17.50 | 17.53 | 16.78 | 17.10 | 223,090 | -0.34(-1.95%) |
Feb 17, 2009 | 15.93 | 18.10 | 15.70 | 17.44 | 434,274 | +1.26(+7.79%) |
Feb 13, 2009 | 17.35 | 17.50 | 14.16 | 16.18 | 526,697 | -1.29(-7.38%) |
Feb 12, 2009 | 17.12 | 17.75 | 16.87 | 17.47 | 168,898 | +0.22(+1.28%) |
Feb 11, 2009 | 15.89 | 17.25 | 15.89 | 17.25 | 221,906 | +1.47(+9.32%) |
Feb 10, 2009 | 16.12 | 16.75 | 15.73 | 15.78 | 190,380 | -2.13(-11.89%) |
Feb 09, 2009 | 18.08 | 18.38 | 17.73 | 17.91 | 76,023 | -0.23(-1.27%) |
Feb 06, 2009 | 17.77 | 18.20 | 17.24 | 18.14 | 218,716 | +0.44(+2.49%) |
Feb 05, 2009 | 17.08 | 18.00 | 17.03 | 17.70 | 274,992 | +0.57(+3.33%) |
Feb 04, 2009 | 16.27 | 18.03 | 16.27 | 17.13 | 532,839 | +0.87(+5.35%) |
Feb 03, 2009 | 15.40 | 16.52 | 14.87 | 16.26 | 351,825 | +1.01(+6.62%) |
Feb 02, 2009 | 14.54 | 15.36 | 13.95 | 15.25 | 197,076 | +0.62(+4.24%) |
Jan 30, 2009 | 14.50 | 14.84 | 14.35 | 14.63 | 218,560 | +0.73(+5.25%) |
Jan 29, 2009 | 13.03 | 14.93 | 13.03 | 13.90 | 305,793 | +2.20(+18.80%) |
Jan 28, 2009 | 11.54 | 11.85 | 11.38 | 11.70 | 228,717 | +0.42(+3.72%) |
Jan 27, 2009 | 11.57 | 11.72 | 11.17 | 11.28 | 66,495 | -0.29(-2.51%) |
Jan 26, 2009 | 11.26 | 11.75 | 11.13 | 11.57 | 266,498 | +0.36(+3.21%) |
Jan 23, 2009 | 11.73 | 12.62 | 11.01 | 11.21 | 137,451 | -2.03(-15.33%) |
Jan 22, 2009 | 13.45 | 13.59 | 13.01 | 13.24 | 39,412 | -0.48(-3.50%) |
Jan 21, 2009 | 12.73 | 13.75 | 12.73 | 13.72 | 118,687 | +1.07(+8.46%) |
Jan 20, 2009 | 13.31 | 13.84 | 12.62 | 12.65 | 48,962 | -0.81(-6.02%) |
Jan 16, 2009 | 13.04 | 13.53 | 12.51 | 13.46 | 83,496 | +0.47(+3.62%) |
Jan 15, 2009 | 12.46 | 13.04 | 12.28 | 12.99 | 57,096 | +0.49(+3.92%) |
Jan 14, 2009 | 12.40 | 12.74 | 12.02 | 12.50 | 93,569 | -0.03(-0.24%) |
Jan 13, 2009 | 12.42 | 12.86 | 12.42 | 12.53 | 109,742 | +0.01(+0.08%) |
Jan 12, 2009 | 13.43 | 13.88 | 12.50 | 12.52 | 73,331 | -0.89(-6.64%) |
Jan 09, 2009 | 14.62 | 14.62 | 13.41 | 13.41 | 73,039 | -1.19(-8.15%) |
Jan 08, 2009 | 14.01 | 14.62 | 13.76 | 14.60 | 37,931 | +0.51(+3.62%) |
Jan 07, 2009 | 14.38 | 14.48 | 13.94 | 14.09 | 28,741 | -0.47(-3.23%) |
Jan 06, 2009 | 14.33 | 14.88 | 13.78 | 14.56 | 34,132 | +0.38(+2.68%) |
Jan 05, 2009 | 14.42 | 14.66 | 13.78 | 14.18 | 43,206 | -0.18(-1.25%) |
Jan 02, 2009 | 13.84 | 14.68 | 13.20 | 14.36 | 49,507 | +0.51(+3.68%) |
Dec 31, 2008 | 12.85 | 13.90 | 12.81 | 13.85 | 112,990 | +1.00(+7.78%) |
Dec 30, 2008 | 12.65 | 13.24 | 12.56 | 12.85 | 69,358 | +0.32(+2.55%) |
Dec 29, 2008 | 13.34 | 13.40 | 12.50 | 12.53 | 48,268 | -0.80(-6.00%) |
Dec 26, 2008 | 13.09 | 13.45 | 13.06 | 13.33 | 15,438 | +0.27(+2.07%) |
Dec 24, 2008 | 12.70 | 13.14 | 12.64 | 13.06 | 11,827 | +0.27(+2.11%) |
Dec 23, 2008 | 13.02 | 13.14 | 12.64 | 12.79 | 61,380 | -0.17(-1.31%) |
Dec 22, 2008 | 12.70 | 13.05 | 12.50 | 12.96 | 93,823 | +0.28(+2.21%) |
Dec 19, 2008 | 13.16 | 13.36 | 12.53 | 12.68 | 188,434 | -0.24(-1.86%) |
Dec 18, 2008 | 12.78 | 13.06 | 12.56 | 12.92 | 52,364 | +0.07(+0.54%) |
Dec 17, 2008 | 12.80 | 13.12 | 12.69 | 12.85 | 79,528 | -0.10(-0.77%) |
Dec 16, 2008 | 12.80 | 13.14 | 12.55 | 12.95 | 108,839 | +0.31(+2.45%) |
Dec 15, 2008 | 12.96 | 12.99 | 12.36 | 12.64 | 69,911 | -0.29(-2.24%) |
Dec 12, 2008 | 12.46 | 12.98 | 12.23 | 12.93 | 149,694 | +0.17(+1.33%) |
Dec 11, 2008 | 12.90 | 13.34 | 12.72 | 12.76 | 72,133 | -0.29(-2.22%) |
Dec 10, 2008 | 12.75 | 13.24 | 12.75 | 13.05 | 55,765 | +0.45(+3.57%) |
Dec 09, 2008 | 13.12 | 13.36 | 12.46 | 12.60 | 142,142 | -0.65(-4.91%) |
Dec 08, 2008 | 13.32 | 13.78 | 13.03 | 13.25 | 93,457 | +0.26(+2.00%) |
Dec 05, 2008 | 12.08 | 12.99 | 12.03 | 12.99 | 72,207 | +0.79(+6.48%) |
Dec 04, 2008 | 12.38 | 13.35 | 11.98 | 12.20 | 96,342 | -0.36(-2.87%) |
Dec 03, 2008 | 12.37 | 13.02 | 11.68 | 12.56 | 103,128 | +0.09(+0.72%) |
Dec 02, 2008 | 12.19 | 12.80 | 11.76 | 12.47 | 142,872 | +0.51(+4.26%) |