Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.50 | 15.75 | 13.75 | 15.00 | 2,260 | -0.72(-4.61%) |
Feb 26, 2009 | 17.50 | 17.50 | 13.75 | 15.72 | 9,568 | -1.77(-10.13%) |
Feb 25, 2009 | 19.95 | 19.95 | 17.00 | 17.50 | 2,110 | -0.00(-0.01%) |
Feb 24, 2009 | 17.00 | 20.50 | 17.00 | 17.50 | 3,846 | +0.50(+2.94%) |
Feb 23, 2009 | 17.50 | 17.50 | 16.30 | 17.00 | 3,478 | +0.25(+1.49%) |
Feb 20, 2009 | 19.50 | 19.50 | 16.75 | 16.75 | 2,962 | -2.75(-14.10%) |
Feb 19, 2009 | 20.25 | 21.25 | 19.50 | 19.50 | 4,649 | -1.25(-6.02%) |
Feb 18, 2009 | 23.75 | 23.75 | 18.75 | 20.75 | 5,001 | -3.00(-12.63%) |
Feb 17, 2009 | 25.00 | 26.75 | 23.51 | 23.75 | 7,217 | -0.50(-2.06%) |
Feb 13, 2009 | 24.50 | 25.25 | 23.88 | 24.25 | 1,482 | -0.75(-3.00%) |
Feb 12, 2009 | 24.00 | 25.00 | 23.00 | 25.00 | 5,726 | +1.25(+5.26%) |
Feb 11, 2009 | 24.75 | 24.75 | 22.50 | 23.75 | 5,298 | +2.00(+9.20%) |
Feb 10, 2009 | 25.00 | 25.00 | 21.00 | 21.75 | 6,751 | -3.75(-14.71%) |
Feb 09, 2009 | 27.75 | 28.00 | 25.00 | 25.50 | 3,954 | -2.00(-7.27%) |
Feb 06, 2009 | 28.25 | 29.25 | 27.00 | 27.50 | 4,367 | +0.00(+0.01%) |
Feb 05, 2009 | 29.50 | 29.50 | 26.50 | 27.50 | 4,597 | -2.00(-6.79%) |
Feb 04, 2009 | 31.25 | 31.25 | 26.50 | 29.50 | 13,301 | -1.00(-3.28%) |
Feb 03, 2009 | 28.75 | 32.00 | 26.25 | 30.50 | 12,490 | +3.75(+14.02%) |
Feb 02, 2009 | 25.25 | 28.50 | 22.75 | 26.75 | 10,435 | +1.52(+6.02%) |
Jan 30, 2009 | 22.25 | 27.25 | 21.25 | 25.23 | 25,101 | +4.23(+20.16%) |
Jan 29, 2009 | 19.00 | 22.00 | 19.00 | 21.00 | 3,843 | +2.50(+13.50%) |
Jan 28, 2009 | 20.75 | 20.75 | 18.25 | 18.50 | 6,375 | -0.75(-3.90%) |
Jan 27, 2009 | 24.00 | 24.00 | 18.77 | 19.25 | 6,141 | -2.05(-9.62%) |
Jan 26, 2009 | 20.00 | 24.25 | 20.00 | 21.30 | 14,252 | +1.30(+6.50%) |
Jan 23, 2009 | 18.50 | 21.75 | 16.75 | 20.00 | 13,059 | +3.00(+17.65%) |
Jan 22, 2009 | 16.75 | 18.50 | 16.30 | 17.00 | 3,725 | +0.75(+4.60%) |
Jan 21, 2009 | 16.75 | 17.25 | 15.75 | 16.25 | 1,739 | -0.50(-2.97%) |
Jan 20, 2009 | 17.75 | 18.75 | 16.75 | 16.75 | 5,031 | -1.00(-5.63%) |
Jan 16, 2009 | 18.50 | 19.00 | 17.73 | 17.75 | 5,442 | -1.00(-5.33%) |
Jan 15, 2009 | 19.25 | 22.00 | 18.75 | 18.75 | 16,676 | -0.00(-0.01%) |
Jan 14, 2009 | 19.00 | 20.25 | 17.50 | 18.75 | 7,084 | +0.25(+1.36%) |
Jan 13, 2009 | 15.75 | 19.75 | 14.75 | 18.50 | 12,796 | +3.50(+23.33%) |
Jan 12, 2009 | 15.25 | 17.00 | 14.75 | 15.00 | 3,325 | +0.38(+2.56%) |
Jan 09, 2009 | 15.25 | 15.25 | 14.62 | 14.62 | 2,241 | -0.62(-4.10%) |
Jan 08, 2009 | 17.25 | 18.00 | 14.50 | 15.25 | 4,752 | -2.00(-11.59%) |
Jan 07, 2009 | 15.00 | 17.25 | 13.25 | 17.25 | 22,628 | +2.25(+15.00%) |
Jan 06, 2009 | 13.75 | 15.25 | 13.62 | 15.00 | 18,572 | +1.75(+13.21%) |
Jan 05, 2009 | 12.50 | 13.50 | 11.75 | 13.25 | 2,195 | +1.50(+12.77%) |
Jan 02, 2009 | 12.47 | 13.25 | 11.75 | 11.75 | 4,099 | +0.50(+4.42%) |
Dec 31, 2008 | 12.50 | 12.50 | 11.25 | 11.25 | 4,084 | -0.75(-6.23%) |
Dec 30, 2008 | 12.74 | 12.74 | 11.75 | 12.00 | 5,054 | -0.74(-5.85%) |
Dec 29, 2008 | 13.25 | 13.25 | 11.00 | 12.74 | 12,251 | -0.25(-1.94%) |
Dec 26, 2008 | 12.97 | 13.00 | 12.50 | 13.00 | 1,507 | +0.71(+5.80%) |
Dec 24, 2008 | 11.00 | 13.25 | 11.00 | 12.29 | 6,156 | +1.29(+11.68%) |
Dec 23, 2008 | 11.00 | 12.50 | 11.00 | 11.00 | 3,582 | -1.00(-8.33%) |
Dec 22, 2008 | 12.50 | 12.50 | 10.75 | 12.00 | 5,503 | +0.00(+0.00%) |
Dec 19, 2008 | 14.75 | 14.75 | 11.50 | 12.00 | 3,772 | -0.25(-2.04%) |
Dec 18, 2008 | 13.25 | 14.75 | 12.00 | 12.25 | 15,569 | +0.50(+4.26%) |
Dec 17, 2008 | 10.00 | 13.25 | 10.00 | 11.75 | 8,776 | +1.00(+9.30%) |
Dec 16, 2008 | 11.75 | 11.75 | 10.47 | 10.75 | 3,083 | -0.95(-8.10%) |
Dec 15, 2008 | 12.00 | 12.00 | 11.25 | 11.70 | 1,305 | +0.20(+1.72%) |
Dec 12, 2008 | 11.00 | 12.00 | 10.75 | 11.50 | 1,232 | +0.50(+4.55%) |
Dec 11, 2008 | 10.50 | 12.00 | 9.000 | 11.00 | 8,347 | +2.50(+29.41%) |
Dec 10, 2008 | 9.500 | 10.00 | 8.500 | 8.500 | 1,305 | -1.00(-10.53%) |
Dec 09, 2008 | 10.00 | 10.00 | 8.000 | 9.500 | 720 | +1.50(+18.71%) |
Dec 08, 2008 | 9.750 | 10.00 | 8.000 | 8.002 | 3,880 | -0.75(-8.54%) |
Dec 05, 2008 | 8.750 | 8.750 | 8.238 | 8.750 | 1,107 | -1.00(-10.26%) |
Dec 04, 2008 | 8.750 | 10.00 | 8.000 | 9.750 | 820 | +1.00(+11.43%) |
Dec 03, 2008 | 8.750 | 10.00 | 7.500 | 8.750 | 4,062 | +0.00(+0.00%) |
Dec 02, 2008 | 13.25 | 13.25 | 8.750 | 8.750 | 3,937 | -2.50(-22.22%) |