Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.06 | 14.52 | 13.90 | 14.22 | 0 | +0.03(+0.19%) |
Feb 26, 2009 | 14.67 | 14.96 | 14.11 | 14.20 | 1,169,485 | -0.45(-3.05%) |
Feb 25, 2009 | 14.58 | 15.02 | 14.02 | 14.64 | 1,217,450 | +0.54(+3.80%) |
Feb 24, 2009 | 13.48 | 14.13 | 13.22 | 14.11 | 1,151,557 | +0.74(+5.54%) |
Feb 23, 2009 | 14.30 | 14.30 | 13.36 | 13.36 | 766,978 | -0.79(-5.55%) |
Feb 20, 2009 | 13.83 | 14.33 | 13.75 | 14.15 | 982,751 | +0.01(+0.08%) |
Feb 19, 2009 | 14.33 | 14.61 | 14.14 | 14.14 | 972,022 | -0.12(-0.81%) |
Feb 18, 2009 | 14.48 | 14.72 | 14.14 | 14.25 | 627,796 | -0.10(-0.70%) |
Feb 17, 2009 | 14.26 | 14.71 | 14.25 | 14.36 | 622,699 | -0.40(-2.72%) |
Feb 13, 2009 | 14.94 | 15.19 | 14.75 | 14.76 | 748,318 | -0.21(-1.43%) |
Feb 12, 2009 | 14.51 | 15.03 | 14.32 | 14.97 | 849,407 | +0.46(+3.20%) |
Feb 11, 2009 | 14.37 | 14.52 | 14.14 | 14.51 | 770,987 | +0.18(+1.27%) |
Feb 10, 2009 | 14.72 | 14.90 | 14.22 | 14.33 | 921,872 | -0.46(-3.12%) |
Feb 09, 2009 | 14.55 | 14.87 | 14.36 | 14.79 | 483,937 | +0.13(+0.89%) |
Feb 06, 2009 | 14.20 | 14.68 | 14.07 | 14.66 | 656,819 | +0.40(+2.80%) |
Feb 05, 2009 | 14.15 | 14.49 | 14.09 | 14.26 | 645,875 | +0.03(+0.23%) |
Feb 04, 2009 | 14.52 | 14.71 | 14.14 | 14.22 | 612,157 | -0.33(-2.29%) |
Feb 03, 2009 | 14.56 | 14.67 | 14.27 | 14.56 | 815,161 | +0.10(+0.68%) |
Feb 02, 2009 | 13.92 | 14.61 | 13.81 | 14.46 | 715,612 | +0.40(+2.81%) |
Jan 30, 2009 | 14.42 | 14.57 | 13.92 | 14.06 | 0 | -0.19(-1.34%) |
Jan 29, 2009 | 14.79 | 14.79 | 14.23 | 14.25 | 671,218 | -0.79(-5.22%) |
Jan 28, 2009 | 14.89 | 15.06 | 14.53 | 15.04 | 776,403 | +0.49(+3.33%) |
Jan 27, 2009 | 14.51 | 14.65 | 14.25 | 14.56 | 583,279 | +0.14(+0.97%) |
Jan 26, 2009 | 14.30 | 14.55 | 14.14 | 14.42 | 765,617 | +0.11(+0.79%) |
Jan 23, 2009 | 13.70 | 14.42 | 13.42 | 14.30 | 697,849 | +0.16(+1.11%) |
Jan 22, 2009 | 13.90 | 14.64 | 13.82 | 14.14 | 1,218,945 | -0.17(-1.21%) |
Jan 21, 2009 | 13.91 | 14.42 | 13.67 | 14.32 | 1,135,434 | +0.58(+4.25%) |
Jan 20, 2009 | 14.44 | 14.86 | 13.70 | 13.73 | 886,027 | -0.92(-6.29%) |
Jan 16, 2009 | 14.84 | 14.85 | 14.20 | 14.66 | 560,657 | +0.03(+0.18%) |
Jan 15, 2009 | 14.29 | 15.01 | 14.08 | 14.63 | 635,034 | +0.35(+2.44%) |
Jan 14, 2009 | 14.70 | 14.80 | 14.25 | 14.28 | 628,821 | -0.67(-4.50%) |
Jan 13, 2009 | 14.58 | 15.03 | 14.48 | 14.95 | 480,261 | +0.21(+1.45%) |
Jan 12, 2009 | 14.43 | 15.01 | 14.43 | 14.74 | 665,597 | +0.09(+0.59%) |
Jan 09, 2009 | 15.01 | 15.08 | 14.65 | 14.65 | 602,170 | -0.45(-2.98%) |
Jan 08, 2009 | 14.42 | 15.11 | 14.28 | 15.10 | 736,513 | +0.68(+4.75%) |
Jan 07, 2009 | 14.41 | 14.74 | 14.31 | 14.42 | 641,164 | -0.30(-2.04%) |
Jan 06, 2009 | 15.01 | 15.16 | 14.44 | 14.72 | 917,984 | -0.18(-1.22%) |
Jan 05, 2009 | 15.33 | 15.33 | 14.69 | 14.90 | 787,029 | -0.38(-2.47%) |
Jan 02, 2009 | 15.74 | 15.77 | 15.16 | 15.28 | 0 | -0.43(-2.73%) |
Jan 01, 2009 | 15.77 | 15.88 | 15.36 | 15.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.77 | 15.88 | 15.36 | 15.71 | 830,286 | -0.12(-0.75%) |
Dec 30, 2008 | 14.70 | 15.86 | 14.62 | 15.83 | 997,043 | +1.26(+8.64%) |
Dec 29, 2008 | 14.29 | 14.66 | 14.25 | 14.57 | 588,151 | +0.20(+1.37%) |
Dec 26, 2008 | 14.33 | 14.40 | 14.11 | 14.37 | 253,758 | +0.12(+0.88%) |
Dec 24, 2008 | 14.07 | 14.33 | 13.81 | 14.25 | 250,656 | +0.19(+1.33%) |
Dec 23, 2008 | 14.41 | 14.53 | 13.90 | 14.06 | 794,889 | -0.14(-0.98%) |
Dec 22, 2008 | 14.27 | 14.32 | 13.78 | 14.20 | 839,463 | -0.03(-0.21%) |
Dec 19, 2008 | 14.22 | 14.43 | 14.14 | 14.23 | 1,462,519 | +0.25(+1.79%) |
Dec 18, 2008 | 14.40 | 14.62 | 13.93 | 13.98 | 1,069,427 | -0.42(-2.89%) |
Dec 17, 2008 | 14.43 | 14.67 | 14.11 | 14.39 | 700,702 | -0.25(-1.73%) |
Dec 16, 2008 | 14.26 | 14.68 | 14.26 | 14.65 | 1,116,704 | +0.52(+3.71%) |
Dec 15, 2008 | 14.67 | 14.81 | 13.79 | 14.12 | 691,451 | -0.48(-3.28%) |
Dec 12, 2008 | 13.10 | 14.62 | 13.10 | 14.60 | 1,422,222 | +1.09(+8.06%) |
Dec 11, 2008 | 14.06 | 14.38 | 13.45 | 13.51 | 976,871 | -0.77(-5.40%) |
Dec 10, 2008 | 14.37 | 14.72 | 13.95 | 14.28 | 711,240 | +0.04(+0.31%) |
Dec 09, 2008 | 14.98 | 15.28 | 14.21 | 14.24 | 813,132 | -1.04(-6.82%) |
Dec 08, 2008 | 15.28 | 15.47 | 14.79 | 15.28 | 795,426 | +0.44(+2.97%) |
Dec 05, 2008 | 13.89 | 14.84 | 13.52 | 14.84 | 929,278 | +0.75(+5.30%) |
Dec 04, 2008 | 14.54 | 15.02 | 13.80 | 14.09 | 670,761 | -0.76(-5.09%) |
Dec 03, 2008 | 13.97 | 14.88 | 13.54 | 14.85 | 784,986 | +0.84(+6.01%) |
Dec 02, 2008 | 13.54 | 14.36 | 13.09 | 14.01 | 1,472,438 | +0.76(+5.70%) |