Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.17 | 14.49 | 14.17 | 14.35 | 2,714 | +0.48(+3.45%) |
Feb 25, 2009 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 14.25 | 14.25 | 13.87 | 13.87 | 1,519 | -0.26(-1.85%) |
Feb 23, 2009 | 14.77 | 14.77 | 14.12 | 14.13 | 3,441 | -0.18(-1.28%) |
Feb 20, 2009 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 13.62 | 14.31 | 13.61 | 14.31 | 786 | -0.41(-2.78%) |
Feb 18, 2009 | 13.88 | 14.76 | 13.88 | 14.72 | 2,530 | +0.60(+4.25%) |
Feb 17, 2009 | 14.78 | 14.78 | 14.12 | 14.12 | 3,419 | -0.23(-1.58%) |
Feb 12, 2009 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Feb 11, 2009 | 14.17 | 14.35 | 13.88 | 14.35 | 1,218 | +0.13(+0.91%) |
Feb 10, 2009 | 14.09 | 14.35 | 14.07 | 14.22 | 1,570 | +0.15(+1.06%) |
Feb 09, 2009 | 14.23 | 14.23 | 13.46 | 14.07 | 7,708 | -0.17(-1.16%) |
Feb 06, 2009 | 14.35 | 14.35 | 14.23 | 14.23 | 1,150 | +0.32(+2.31%) |
Feb 05, 2009 | 13.90 | 13.91 | 13.90 | 13.91 | 690 | +0.14(+1.01%) |
Feb 04, 2009 | 13.52 | 14.20 | 13.48 | 13.77 | 4,565 | +0.06(+0.44%) |
Feb 03, 2009 | 13.73 | 13.73 | 13.69 | 13.71 | 6,901 | -0.46(-3.25%) |
Feb 02, 2009 | 13.52 | 14.28 | 13.48 | 14.17 | 7,289 | -0.48(-3.26%) |
Jan 30, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 230 | +0.51(+3.63%) |
Jan 26, 2009 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 15.43 | 15.43 | 14.14 | 14.14 | 3,846 | -0.36(-2.46%) |
Jan 22, 2009 | 14.49 | 14.49 | 14.49 | 14.49 | 345 | -0.50(-3.31%) |
Jan 21, 2009 | 13.96 | 14.99 | 13.48 | 14.99 | 1,840 | -0.14(-0.92%) |
Jan 16, 2009 | 14.79 | 15.13 | 15.13 | 15.13 | 460 | -0.30(-1.97%) |
Jan 15, 2009 | 14.78 | 15.43 | 14.06 | 15.43 | 2,079 | +0.66(+4.47%) |
Jan 14, 2009 | 14.12 | 14.77 | 13.22 | 14.77 | 5,043 | +0.65(+4.62%) |
Jan 13, 2009 | 14.12 | 14.12 | 14.12 | 14.12 | 805 | +0.00(+0.00%) |
Jan 09, 2009 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.21(+1.50%) |
Jan 08, 2009 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 14.12 | 14.12 | 13.06 | 13.91 | 1,247 | +0.00(+0.00%) |
Jan 06, 2009 | 13.92 | 13.92 | 13.91 | 13.91 | 741 | +0.00(+0.00%) |
Jan 05, 2009 | 13.91 | 13.91 | 13.91 | 13.91 | 4,779 | -0.17(-1.23%) |
Jan 02, 2009 | 13.22 | 14.08 | 13.22 | 14.08 | 40,313 | +0.39(+2.86%) |
Dec 31, 2008 | 11.75 | 13.69 | 11.75 | 13.69 | 0 | +1.17(+9.37%) |
Dec 30, 2008 | 12.52 | 12.52 | 12.52 | 12.52 | 115 | -0.07(-0.55%) |
Dec 29, 2008 | 12.42 | 12.59 | 11.52 | 12.59 | 6,135 | -0.48(-3.66%) |
Dec 26, 2008 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 12.88 | 13.08 | 12.83 | 13.07 | 460 | -0.10(-0.73%) |
Dec 23, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) |
Dec 22, 2008 | 13.21 | 13.21 | 13.16 | 13.16 | 230 | +0.98(+8.07%) |
Dec 19, 2008 | 12.18 | 12.18 | 12.18 | 12.18 | 439 | -0.43(-3.38%) |
Dec 18, 2008 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 12.43 | 12.61 | 12.43 | 12.61 | 3,659 | +0.39(+3.20%) |
Dec 16, 2008 | 12.45 | 12.45 | 12.22 | 12.22 | 345 | +0.00(+0.00%) |
Dec 15, 2008 | 12.35 | 12.35 | 12.04 | 12.22 | 13,190 | -0.02(-0.18%) |
Dec 12, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 115 | -0.14(-1.16%) |
Dec 11, 2008 | 12.26 | 12.38 | 11.95 | 12.38 | 920 | +0.12(+0.99%) |
Dec 10, 2008 | 12.27 | 12.47 | 12.22 | 12.26 | 22,017 | +0.00(+0.00%) |
Dec 09, 2008 | 12.48 | 12.48 | 12.26 | 12.26 | 593 | -0.35(-2.76%) |
Dec 08, 2008 | 12.61 | 12.61 | 12.61 | 12.61 | 1,380 | -0.43(-3.33%) |
Dec 05, 2008 | 13.04 | 13.04 | 13.04 | 13.04 | 230 | -0.13(-0.99%) |
Dec 04, 2008 | 13.17 | 13.17 | 13.17 | 13.17 | 1,265 | +0.13(+1.00%) |
Dec 03, 2008 | 13.04 | 13.13 | 13.04 | 13.04 | 1,955 | -0.12(-0.93%) |
Dec 02, 2008 | 13.05 | 13.16 | 13.03 | 13.16 | 10,658 | -0.03(-0.20%) |