Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.99 | 12.53 | 11.97 | 12.26 | 0 | +0.04(+0.29%) |
Feb 26, 2009 | 12.54 | 12.63 | 12.21 | 12.23 | 471,526 | -0.03(-0.23%) |
Feb 25, 2009 | 13.17 | 13.26 | 12.13 | 12.25 | 958,561 | -0.99(-7.51%) |
Feb 24, 2009 | 13.00 | 13.34 | 12.78 | 13.25 | 907,864 | +0.47(+3.70%) |
Feb 23, 2009 | 14.17 | 14.27 | 12.57 | 12.78 | 1,200,934 | -1.30(-9.21%) |
Feb 20, 2009 | 13.23 | 14.36 | 12.77 | 14.07 | 1,139,973 | -0.11(-0.76%) |
Feb 19, 2009 | 14.52 | 14.56 | 13.96 | 14.18 | 549,797 | -0.09(-0.65%) |
Feb 18, 2009 | 14.57 | 14.72 | 14.20 | 14.27 | 627,653 | -0.25(-1.72%) |
Feb 17, 2009 | 14.91 | 14.91 | 14.39 | 14.52 | 553,466 | -0.85(-5.54%) |
Feb 13, 2009 | 15.47 | 15.80 | 15.17 | 15.38 | 574,317 | -0.03(-0.19%) |
Feb 12, 2009 | 15.05 | 15.53 | 14.57 | 15.40 | 966,104 | -0.14(-0.88%) |
Feb 11, 2009 | 15.64 | 15.94 | 15.29 | 15.54 | 531,259 | +0.04(+0.28%) |
Feb 10, 2009 | 16.29 | 16.62 | 15.40 | 15.50 | 547,928 | -0.87(-5.29%) |
Feb 09, 2009 | 16.48 | 16.61 | 16.22 | 16.36 | 373,816 | -0.16(-0.95%) |
Feb 06, 2009 | 15.65 | 16.58 | 15.65 | 16.52 | 499,507 | +0.78(+4.96%) |
Feb 05, 2009 | 15.38 | 16.06 | 15.38 | 15.74 | 701,931 | +0.31(+2.04%) |
Feb 04, 2009 | 15.22 | 15.85 | 15.17 | 15.43 | 361,546 | +0.25(+1.65%) |
Feb 03, 2009 | 15.17 | 15.45 | 14.82 | 15.17 | 435,421 | -0.04(-0.28%) |
Feb 02, 2009 | 14.74 | 15.33 | 14.60 | 15.22 | 386,399 | +0.24(+1.63%) |
Jan 30, 2009 | 15.62 | 15.71 | 14.87 | 14.97 | 0 | -0.48(-3.10%) |
Jan 29, 2009 | 15.65 | 16.00 | 15.27 | 15.45 | 241,756 | -0.63(-3.92%) |
Jan 28, 2009 | 15.83 | 16.26 | 15.70 | 16.08 | 327,990 | +0.49(+3.17%) |
Jan 27, 2009 | 15.42 | 15.74 | 15.34 | 15.59 | 349,683 | +0.21(+1.40%) |
Jan 26, 2009 | 15.12 | 15.88 | 15.03 | 15.38 | 482,245 | +0.24(+1.56%) |
Jan 23, 2009 | 14.73 | 15.54 | 14.47 | 15.14 | 267,027 | -0.01(-0.09%) |
Jan 22, 2009 | 15.52 | 15.65 | 14.75 | 15.15 | 443,187 | -0.70(-4.42%) |
Jan 21, 2009 | 14.64 | 15.87 | 14.52 | 15.85 | 897,672 | +1.41(+9.76%) |
Jan 20, 2009 | 15.05 | 15.05 | 14.32 | 14.44 | 586,702 | -0.81(-5.30%) |
Jan 16, 2009 | 15.61 | 15.61 | 14.67 | 15.25 | 598,299 | -0.13(-0.84%) |
Jan 15, 2009 | 15.39 | 15.58 | 14.62 | 15.38 | 693,115 | -0.01(-0.05%) |
Jan 14, 2009 | 15.90 | 15.90 | 15.07 | 15.39 | 664,498 | -0.42(-2.63%) |
Jan 13, 2009 | 15.63 | 16.04 | 15.55 | 15.80 | 569,556 | +0.16(+1.01%) |
Jan 12, 2009 | 16.06 | 16.20 | 15.47 | 15.65 | 626,961 | -0.49(-3.06%) |
Jan 09, 2009 | 16.78 | 16.91 | 15.96 | 16.14 | 1,034,641 | -0.64(-3.84%) |
Jan 08, 2009 | 16.71 | 17.15 | 16.56 | 16.79 | 704,429 | -0.08(-0.47%) |
Jan 07, 2009 | 17.41 | 17.41 | 16.62 | 16.86 | 545,542 | -0.93(-5.23%) |
Jan 06, 2009 | 17.66 | 18.03 | 17.44 | 17.79 | 800,115 | +0.30(+1.72%) |
Jan 05, 2009 | 17.65 | 17.75 | 17.27 | 17.49 | 584,476 | -0.04(-0.20%) |
Jan 02, 2009 | 17.16 | 17.77 | 16.71 | 17.53 | 0 | +0.39(+2.25%) |
Jan 01, 2009 | 16.75 | 17.30 | 16.66 | 17.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.75 | 17.30 | 16.66 | 17.14 | 451,794 | +0.48(+2.88%) |
Dec 30, 2008 | 15.88 | 16.67 | 15.60 | 16.66 | 535,965 | +0.90(+5.72%) |
Dec 29, 2008 | 16.11 | 16.31 | 15.43 | 15.76 | 345,906 | -0.37(-2.31%) |
Dec 26, 2008 | 15.92 | 16.20 | 15.68 | 16.13 | 272,328 | +0.31(+1.99%) |
Dec 24, 2008 | 15.92 | 16.03 | 15.53 | 15.82 | 301,597 | -0.12(-0.76%) |
Dec 23, 2008 | 16.39 | 16.61 | 15.73 | 15.94 | 675,583 | -0.32(-1.94%) |
Dec 22, 2008 | 16.77 | 17.03 | 15.63 | 16.26 | 690,160 | -0.40(-2.41%) |
Dec 19, 2008 | 16.95 | 17.22 | 16.52 | 16.66 | 1,140,307 | +0.24(+1.48%) |
Dec 18, 2008 | 16.75 | 16.96 | 16.04 | 16.41 | 698,140 | -0.38(-2.26%) |
Dec 17, 2008 | 16.43 | 17.35 | 16.26 | 16.79 | 811,075 | +0.09(+0.56%) |
Dec 16, 2008 | 16.22 | 16.76 | 15.74 | 16.70 | 980,397 | +0.77(+4.81%) |
Dec 15, 2008 | 16.65 | 16.81 | 15.60 | 15.93 | 974,709 | -0.50(-3.05%) |
Dec 12, 2008 | 16.11 | 16.63 | 15.64 | 16.43 | 0 | -0.06(-0.39%) |
Dec 11, 2008 | 16.43 | 16.78 | 16.23 | 16.50 | 1,163,505 | -0.10(-0.60%) |
Dec 10, 2008 | 16.03 | 16.66 | 16.03 | 16.60 | 892,773 | +0.40(+2.47%) |
Dec 09, 2008 | 15.90 | 16.60 | 15.58 | 16.20 | 1,391,376 | +0.05(+0.31%) |
Dec 08, 2008 | 15.75 | 16.25 | 15.65 | 16.15 | 1,056,526 | +0.76(+4.93%) |
Dec 05, 2008 | 14.72 | 15.57 | 14.52 | 15.39 | 1,037,698 | +0.49(+3.32%) |
Dec 04, 2008 | 14.78 | 15.53 | 14.47 | 14.90 | 967,949 | -0.09(-0.62%) |
Dec 03, 2008 | 14.67 | 15.15 | 13.95 | 14.99 | 1,048,898 | +0.67(+4.70%) |
Dec 02, 2008 | 13.69 | 14.32 | 13.54 | 14.32 | 667,655 | +0.89(+6.67%) |