Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.85 | 12.94 | 12.58 | 12.67 | 0 | -0.47(-3.56%) |
Feb 26, 2009 | 13.41 | 13.42 | 13.14 | 13.14 | 7,549 | +0.00(+0.02%) |
Feb 25, 2009 | 12.93 | 13.49 | 12.92 | 13.14 | 926 | -0.37(-2.74%) |
Feb 24, 2009 | 12.67 | 13.51 | 12.67 | 13.51 | 10,435 | +0.81(+6.38%) |
Feb 23, 2009 | 13.34 | 13.34 | 12.70 | 12.70 | 14,275 | -0.64(-4.80%) |
Feb 20, 2009 | 13.06 | 13.34 | 12.88 | 13.34 | 20,970 | -0.12(-0.93%) |
Feb 19, 2009 | 13.78 | 13.94 | 13.38 | 13.46 | 9,663 | -0.32(-2.36%) |
Feb 18, 2009 | 13.92 | 14.03 | 13.66 | 13.79 | 25,736 | -0.24(-1.71%) |
Feb 17, 2009 | 14.14 | 14.25 | 13.89 | 14.03 | 9,496 | -0.66(-4.49%) |
Feb 13, 2009 | 14.87 | 14.89 | 14.56 | 14.69 | 38,216 | -0.09(-0.61%) |
Feb 12, 2009 | 14.53 | 14.78 | 14.36 | 14.78 | 12,532 | -0.04(-0.27%) |
Feb 11, 2009 | 14.66 | 14.82 | 14.66 | 14.82 | 1,712 | +0.34(+2.35%) |
Feb 10, 2009 | 15.17 | 15.30 | 14.37 | 14.48 | 23,946 | -0.87(-5.67%) |
Feb 09, 2009 | 15.27 | 15.42 | 15.20 | 15.35 | 13,393 | +0.03(+0.20%) |
Feb 06, 2009 | 15.15 | 15.37 | 15.12 | 15.32 | 8,142 | +0.43(+2.91%) |
Feb 05, 2009 | 14.46 | 15.07 | 14.46 | 14.89 | 16,151 | +0.27(+1.82%) |
Feb 04, 2009 | 14.83 | 14.90 | 14.49 | 14.62 | 74,660 | -0.12(-0.84%) |
Feb 03, 2009 | 14.69 | 14.77 | 14.63 | 14.74 | 25,763 | +0.01(+0.09%) |
Feb 02, 2009 | 14.44 | 14.73 | 14.36 | 14.73 | 7,367 | +0.23(+1.59%) |
Jan 30, 2009 | 15.05 | 15.07 | 14.50 | 14.50 | 0 | -0.69(-4.54%) |
Jan 29, 2009 | 15.64 | 15.64 | 15.10 | 15.19 | 18,657 | -0.71(-4.47%) |
Jan 28, 2009 | 15.55 | 15.90 | 15.55 | 15.90 | 6,472 | +1.04(+7.00%) |
Jan 27, 2009 | 14.71 | 14.90 | 14.68 | 14.86 | 7,702 | +0.07(+0.47%) |
Jan 26, 2009 | 15.14 | 15.14 | 14.71 | 14.79 | 31,846 | +0.06(+0.41%) |
Jan 23, 2009 | 14.43 | 14.88 | 14.43 | 14.73 | 12,871 | +0.06(+0.41%) |
Jan 22, 2009 | 15.29 | 15.29 | 14.50 | 14.67 | 4,548 | -0.52(-3.40%) |
Jan 21, 2009 | 14.83 | 15.19 | 14.63 | 15.19 | 4,170 | +0.64(+4.37%) |
Jan 20, 2009 | 15.89 | 15.89 | 14.55 | 14.55 | 52,440 | -1.51(-9.42%) |
Jan 16, 2009 | 16.02 | 16.11 | 15.73 | 16.06 | 3,121 | +0.28(+1.80%) |
Jan 15, 2009 | 15.87 | 16.13 | 15.37 | 15.78 | 11,487 | +0.03(+0.19%) |
Jan 14, 2009 | 16.14 | 16.15 | 15.75 | 15.75 | 57,289 | -0.73(-4.43%) |
Jan 13, 2009 | 16.57 | 16.70 | 16.48 | 16.48 | 6,165 | -0.02(-0.12%) |
Jan 12, 2009 | 16.80 | 16.80 | 16.50 | 16.50 | 3,835 | -0.50(-2.94%) |
Jan 09, 2009 | 17.14 | 17.16 | 17.00 | 17.00 | 2,257 | -0.48(-2.77%) |
Jan 08, 2009 | 17.32 | 17.56 | 17.32 | 17.48 | 1,529 | +0.17(+1.01%) |
Jan 07, 2009 | 17.70 | 17.70 | 17.31 | 17.31 | 2,226 | -0.72(-3.99%) |
Jan 06, 2009 | 18.12 | 18.12 | 17.95 | 18.03 | 1,555 | +0.16(+0.88%) |
Jan 05, 2009 | 18.00 | 18.00 | 17.84 | 17.87 | 5,920 | -0.31(-1.69%) |
Jan 02, 2009 | 17.59 | 18.18 | 17.59 | 18.18 | 0 | +0.17(+0.93%) |
Jan 01, 2009 | 17.59 | 18.01 | 17.59 | 18.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.59 | 18.01 | 17.59 | 18.01 | 76,770 | +0.69(+4.00%) |
Dec 30, 2008 | 17.06 | 17.32 | 17.06 | 17.32 | 4,700 | +0.54(+3.24%) |
Dec 29, 2008 | 16.88 | 16.88 | 16.61 | 16.78 | 14,783 | -0.08(-0.46%) |
Dec 26, 2008 | 17.12 | 17.12 | 16.67 | 16.85 | 4,843 | +0.08(+0.49%) |
Dec 24, 2008 | 16.50 | 16.85 | 16.50 | 16.77 | 16,156 | +0.12(+0.70%) |
Dec 23, 2008 | 16.92 | 17.05 | 16.65 | 16.65 | 13,292 | +0.13(+0.79%) |
Dec 22, 2008 | 17.10 | 17.15 | 16.52 | 16.52 | 2,120 | -0.82(-4.71%) |
Dec 19, 2008 | 17.13 | 17.38 | 17.13 | 17.34 | 6,804 | +0.25(+1.48%) |
Dec 18, 2008 | 17.16 | 17.50 | 17.09 | 17.09 | 8,836 | -0.32(-1.86%) |
Dec 17, 2008 | 17.18 | 17.51 | 17.10 | 17.41 | 25,092 | +0.27(+1.58%) |
Dec 16, 2008 | 16.31 | 17.15 | 16.31 | 17.14 | 5,906 | +1.07(+6.68%) |
Dec 15, 2008 | 16.67 | 16.67 | 15.82 | 16.07 | 8,251 | -0.39(-2.39%) |
Dec 12, 2008 | 16.00 | 16.46 | 15.88 | 16.46 | 6,556 | +0.39(+2.45%) |
Dec 11, 2008 | 16.91 | 16.93 | 16.07 | 16.07 | 4,848 | -0.90(-5.32%) |
Dec 10, 2008 | 16.92 | 17.19 | 16.65 | 16.97 | 16,450 | +0.05(+0.27%) |
Dec 09, 2008 | 17.28 | 17.63 | 16.80 | 16.92 | 8,345 | -0.41(-2.34%) |
Dec 08, 2008 | 17.57 | 17.57 | 17.10 | 17.33 | 5,062 | +0.27(+1.58%) |
Dec 05, 2008 | 15.90 | 17.06 | 15.68 | 17.06 | 20,560 | +1.27(+8.04%) |
Dec 04, 2008 | 16.15 | 16.54 | 15.79 | 15.79 | 24,923 | -0.45(-2.77%) |
Dec 03, 2008 | 15.52 | 16.24 | 15.49 | 16.24 | 12,103 | +0.99(+6.51%) |
Dec 02, 2008 | 15.17 | 15.68 | 15.10 | 15.25 | 9,722 | -0.25(-1.63%) |