Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.41 | 15.44 | 14.97 | 15.04 | 0 | -0.31(-2.00%) |
Feb 26, 2009 | 15.81 | 16.24 | 15.32 | 15.35 | 702,446 | +0.44(+2.96%) |
Feb 25, 2009 | 15.09 | 15.32 | 14.73 | 14.91 | 532,570 | +0.09(+0.60%) |
Feb 24, 2009 | 14.04 | 15.12 | 13.96 | 14.82 | 468,164 | +1.21(+8.89%) |
Feb 23, 2009 | 14.38 | 14.38 | 13.61 | 13.61 | 206,158 | -0.41(-2.93%) |
Feb 20, 2009 | 13.85 | 14.26 | 13.79 | 14.02 | 181,730 | -0.15(-1.05%) |
Feb 19, 2009 | 14.53 | 14.65 | 14.11 | 14.17 | 179,072 | -0.15(-1.04%) |
Feb 18, 2009 | 14.45 | 14.50 | 14.16 | 14.32 | 365,226 | -0.19(-1.29%) |
Feb 17, 2009 | 14.50 | 14.74 | 14.26 | 14.50 | 428,927 | -0.61(-4.05%) |
Feb 13, 2009 | 15.24 | 15.47 | 15.11 | 15.12 | 411,399 | -0.02(-0.10%) |
Feb 12, 2009 | 14.88 | 15.20 | 14.63 | 15.13 | 505,515 | -0.15(-0.98%) |
Feb 11, 2009 | 15.00 | 15.47 | 14.97 | 15.28 | 322,942 | +0.27(+1.79%) |
Feb 10, 2009 | 15.24 | 15.59 | 14.82 | 15.01 | 1,130,531 | -0.75(-4.78%) |
Feb 09, 2009 | 15.33 | 15.83 | 15.20 | 15.77 | 536,204 | +0.41(+2.67%) |
Feb 06, 2009 | 14.79 | 15.50 | 14.72 | 15.35 | 451,743 | +0.93(+6.42%) |
Feb 05, 2009 | 14.20 | 14.60 | 13.85 | 14.43 | 282,740 | +0.75(+5.46%) |
Feb 04, 2009 | 14.04 | 14.24 | 13.63 | 13.68 | 261,593 | -0.07(-0.54%) |
Feb 03, 2009 | 13.61 | 13.90 | 13.27 | 13.76 | 220,008 | +0.52(+3.95%) |
Feb 02, 2009 | 13.27 | 13.38 | 12.97 | 13.23 | 255,966 | -0.25(-1.83%) |
Jan 30, 2009 | 13.83 | 13.83 | 13.38 | 13.48 | 0 | +0.12(+0.89%) |
Jan 29, 2009 | 13.75 | 13.85 | 13.32 | 13.36 | 256,711 | -1.03(-7.16%) |
Jan 28, 2009 | 14.59 | 14.61 | 14.05 | 14.39 | 549,301 | +0.43(+3.10%) |
Jan 27, 2009 | 13.76 | 14.18 | 13.72 | 13.96 | 188,136 | +0.49(+3.66%) |
Jan 26, 2009 | 13.55 | 13.95 | 13.34 | 13.46 | 436,774 | -0.31(-2.28%) |
Jan 23, 2009 | 13.32 | 13.97 | 13.17 | 13.78 | 539,640 | +0.03(+0.22%) |
Jan 22, 2009 | 13.70 | 14.01 | 13.51 | 13.75 | 642,504 | -0.45(-3.16%) |
Jan 21, 2009 | 13.91 | 14.29 | 13.54 | 14.20 | 394,997 | +0.64(+4.74%) |
Jan 20, 2009 | 14.32 | 14.49 | 13.55 | 13.55 | 593,633 | -1.44(-9.61%) |
Jan 16, 2009 | 15.32 | 15.42 | 14.60 | 15.00 | 233,788 | -0.22(-1.42%) |
Jan 15, 2009 | 15.23 | 15.59 | 14.59 | 15.21 | 459,748 | -0.26(-1.69%) |
Jan 14, 2009 | 15.72 | 15.77 | 15.26 | 15.47 | 172,035 | -0.58(-3.63%) |
Jan 13, 2009 | 15.98 | 16.26 | 15.90 | 16.06 | 363,405 | -0.25(-1.51%) |
Jan 12, 2009 | 16.93 | 16.93 | 16.24 | 16.30 | 511,222 | -0.72(-4.25%) |
Jan 09, 2009 | 17.77 | 17.80 | 16.93 | 17.03 | 428,741 | -0.19(-1.13%) |
Jan 08, 2009 | 17.18 | 17.30 | 16.84 | 17.22 | 270,432 | -0.16(-0.95%) |
Jan 07, 2009 | 17.73 | 17.78 | 17.24 | 17.39 | 338,934 | -0.84(-4.59%) |
Jan 06, 2009 | 18.02 | 18.46 | 17.88 | 18.22 | 645,549 | +0.63(+3.57%) |
Jan 05, 2009 | 17.33 | 17.80 | 17.05 | 17.59 | 345,734 | +0.02(+0.13%) |
Jan 02, 2009 | 16.95 | 17.76 | 16.92 | 17.57 | 0 | +0.66(+3.89%) |
Jan 01, 2009 | 16.75 | 17.27 | 16.62 | 16.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.75 | 17.27 | 16.62 | 16.92 | 345,856 | +0.20(+1.21%) |
Dec 30, 2008 | 16.21 | 16.78 | 16.21 | 16.71 | 186,675 | +0.86(+5.42%) |
Dec 29, 2008 | 15.80 | 15.90 | 15.67 | 15.85 | 191,206 | -0.28(-1.76%) |
Dec 26, 2008 | 16.06 | 16.22 | 16.01 | 16.14 | 70,691 | +0.04(+0.23%) |
Dec 24, 2008 | 16.12 | 16.19 | 15.99 | 16.10 | 54,146 | -0.05(-0.32%) |
Dec 23, 2008 | 16.31 | 16.47 | 16.04 | 16.15 | 383,253 | +0.34(+2.12%) |
Dec 22, 2008 | 15.84 | 16.03 | 15.65 | 15.82 | 402,219 | -0.83(-4.98%) |
Dec 19, 2008 | 16.50 | 16.81 | 16.41 | 16.65 | 556,546 | -0.02(-0.13%) |
Dec 18, 2008 | 16.24 | 16.89 | 15.98 | 16.67 | 1,221,204 | -0.41(-2.40%) |
Dec 17, 2008 | 16.50 | 17.23 | 16.39 | 17.08 | 503,666 | +0.07(+0.44%) |
Dec 16, 2008 | 15.89 | 17.00 | 15.89 | 17.00 | 502,823 | +1.16(+7.35%) |
Dec 15, 2008 | 15.94 | 16.24 | 15.56 | 15.84 | 353,235 | -0.17(-1.07%) |
Dec 12, 2008 | 15.65 | 16.14 | 15.57 | 16.01 | 309,221 | -0.19(-1.20%) |
Dec 11, 2008 | 16.30 | 16.72 | 15.97 | 16.21 | 462,145 | -0.37(-2.21%) |
Dec 10, 2008 | 16.12 | 16.70 | 16.06 | 16.57 | 401,280 | +0.56(+3.50%) |
Dec 09, 2008 | 15.94 | 16.82 | 15.80 | 16.01 | 471,076 | +0.31(+2.00%) |
Dec 08, 2008 | 15.10 | 15.99 | 15.09 | 15.70 | 312,577 | +0.60(+3.96%) |
Dec 05, 2008 | 14.52 | 15.17 | 13.94 | 15.10 | 669,568 | -0.06(-0.39%) |
Dec 04, 2008 | 15.53 | 15.70 | 14.88 | 15.16 | 450,137 | -0.65(-4.11%) |
Dec 03, 2008 | 15.38 | 15.81 | 14.85 | 15.81 | 483,796 | +0.65(+4.29%) |
Dec 02, 2008 | 14.88 | 15.16 | 14.53 | 15.16 | 437,529 | +0.99(+6.95%) |