Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.03 | 13.70 | 13.01 | 13.39 | 0 | +0.25(+1.90%) |
Feb 26, 2009 | 13.17 | 13.45 | 13.10 | 13.14 | 238,388 | +0.11(+0.86%) |
Feb 25, 2009 | 13.28 | 13.41 | 12.97 | 13.03 | 226,543 | -0.28(-2.11%) |
Feb 24, 2009 | 13.25 | 13.42 | 13.04 | 13.31 | 209,941 | +0.21(+1.57%) |
Feb 23, 2009 | 13.58 | 13.67 | 13.08 | 13.11 | 224,838 | -0.49(-3.59%) |
Feb 20, 2009 | 13.64 | 13.85 | 13.36 | 13.59 | 346,999 | -0.21(-1.54%) |
Feb 19, 2009 | 13.86 | 14.04 | 13.76 | 13.81 | 142,177 | -0.04(-0.32%) |
Feb 18, 2009 | 14.15 | 14.21 | 13.76 | 13.85 | 212,802 | -0.26(-1.86%) |
Feb 17, 2009 | 14.27 | 14.30 | 13.91 | 14.11 | 234,331 | -0.44(-3.01%) |
Feb 13, 2009 | 14.78 | 14.88 | 14.45 | 14.55 | 163,653 | -0.32(-2.14%) |
Feb 12, 2009 | 14.67 | 14.90 | 14.43 | 14.87 | 199,369 | +0.02(+0.13%) |
Feb 11, 2009 | 14.79 | 14.93 | 14.61 | 14.85 | 212,449 | +0.13(+0.85%) |
Feb 10, 2009 | 15.06 | 15.22 | 14.66 | 14.73 | 362,787 | -0.36(-2.36%) |
Feb 09, 2009 | 15.21 | 15.31 | 15.01 | 15.08 | 410,784 | -0.23(-1.51%) |
Feb 06, 2009 | 14.97 | 15.35 | 14.97 | 15.31 | 247,487 | +0.28(+1.83%) |
Feb 05, 2009 | 14.98 | 15.36 | 14.83 | 15.04 | 293,582 | +0.01(+0.08%) |
Feb 04, 2009 | 15.21 | 15.23 | 14.85 | 15.03 | 239,139 | -0.19(-1.23%) |
Feb 03, 2009 | 15.05 | 15.30 | 14.74 | 15.21 | 361,073 | +0.19(+1.29%) |
Feb 02, 2009 | 14.78 | 15.05 | 14.59 | 15.02 | 282,455 | +0.09(+0.63%) |
Jan 30, 2009 | 15.31 | 15.38 | 14.70 | 14.93 | 0 | -0.29(-1.89%) |
Jan 29, 2009 | 15.43 | 15.57 | 14.90 | 15.21 | 170,275 | -0.35(-2.25%) |
Jan 28, 2009 | 15.52 | 15.63 | 15.28 | 15.56 | 174,169 | +0.23(+1.47%) |
Jan 27, 2009 | 15.05 | 15.49 | 15.05 | 15.34 | 146,666 | +0.31(+2.08%) |
Jan 26, 2009 | 14.73 | 15.28 | 14.72 | 15.03 | 131,557 | +0.31(+2.08%) |
Jan 23, 2009 | 14.62 | 14.85 | 14.50 | 14.72 | 159,133 | -0.13(-0.84%) |
Jan 22, 2009 | 14.57 | 15.00 | 14.57 | 14.85 | 145,473 | -0.07(-0.46%) |
Jan 21, 2009 | 14.99 | 14.99 | 14.55 | 14.91 | 254,860 | +0.06(+0.38%) |
Jan 20, 2009 | 15.21 | 15.45 | 14.83 | 14.86 | 278,025 | -0.42(-2.74%) |
Jan 16, 2009 | 15.23 | 15.38 | 15.00 | 15.28 | 0 | +0.18(+1.16%) |
Jan 15, 2009 | 14.87 | 15.28 | 14.51 | 15.10 | 316,264 | +0.21(+1.39%) |
Jan 14, 2009 | 15.26 | 15.26 | 14.70 | 14.89 | 281,902 | -0.38(-2.50%) |
Jan 13, 2009 | 15.28 | 15.39 | 15.12 | 15.28 | 267,855 | +0.01(+0.04%) |
Jan 12, 2009 | 15.01 | 15.55 | 15.01 | 15.27 | 203,428 | +0.31(+2.05%) |
Jan 09, 2009 | 15.68 | 15.68 | 14.96 | 14.96 | 292,018 | -0.74(-4.70%) |
Jan 08, 2009 | 15.63 | 15.80 | 15.53 | 15.70 | 200,604 | +0.06(+0.36%) |
Jan 07, 2009 | 16.10 | 16.10 | 15.44 | 15.65 | 317,674 | -0.46(-2.87%) |
Jan 06, 2009 | 16.11 | 16.40 | 15.91 | 16.11 | 132,873 | +0.07(+0.47%) |
Jan 05, 2009 | 16.11 | 16.29 | 15.86 | 16.03 | 173,278 | -0.08(-0.50%) |
Jan 02, 2009 | 15.99 | 16.18 | 15.78 | 16.11 | 0 | +0.10(+0.63%) |
Jan 01, 2009 | 16.02 | 16.13 | 15.85 | 16.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.02 | 16.13 | 15.85 | 16.01 | 163,362 | +0.04(+0.27%) |
Dec 30, 2008 | 15.50 | 16.01 | 15.49 | 15.97 | 309,731 | +0.60(+3.91%) |
Dec 29, 2008 | 15.63 | 15.63 | 15.16 | 15.37 | 106,160 | -0.26(-1.68%) |
Dec 26, 2008 | 15.60 | 15.63 | 15.51 | 15.63 | 53,776 | +0.09(+0.60%) |
Dec 24, 2008 | 15.51 | 15.63 | 15.35 | 15.54 | 41,977 | +0.03(+0.20%) |
Dec 23, 2008 | 15.81 | 16.16 | 15.45 | 15.51 | 217,040 | -0.29(-1.82%) |
Dec 22, 2008 | 15.57 | 15.80 | 15.33 | 15.80 | 244,460 | +0.19(+1.20%) |
Dec 19, 2008 | 15.65 | 15.82 | 15.51 | 15.61 | 448,255 | +0.09(+0.60%) |
Dec 18, 2008 | 15.66 | 15.86 | 15.24 | 15.51 | 210,113 | -0.08(-0.48%) |
Dec 17, 2008 | 15.29 | 15.65 | 15.15 | 15.59 | 283,220 | +0.11(+0.69%) |
Dec 16, 2008 | 15.15 | 15.57 | 15.03 | 15.48 | 387,137 | +0.54(+3.64%) |
Dec 15, 2008 | 15.41 | 15.48 | 14.59 | 14.94 | 244,663 | -0.36(-2.37%) |
Dec 12, 2008 | 15.17 | 15.48 | 14.64 | 15.30 | 319,349 | +0.18(+1.20%) |
Dec 11, 2008 | 15.15 | 15.58 | 14.89 | 15.12 | 207,923 | -0.14(-0.94%) |
Dec 10, 2008 | 15.29 | 15.60 | 15.10 | 15.26 | 197,205 | +0.16(+1.08%) |
Dec 09, 2008 | 15.40 | 15.63 | 14.83 | 15.10 | 304,410 | -0.55(-3.52%) |
Dec 08, 2008 | 15.75 | 15.96 | 15.49 | 15.65 | 244,135 | +0.11(+0.68%) |
Dec 05, 2008 | 15.47 | 15.61 | 14.44 | 15.55 | 414,070 | +0.02(+0.12%) |
Dec 04, 2008 | 16.18 | 16.81 | 15.41 | 15.53 | 989,053 | -0.85(-5.19%) |
Dec 03, 2008 | 15.86 | 16.41 | 15.31 | 16.38 | 603,467 | +0.62(+3.93%) |
Dec 02, 2008 | 15.05 | 15.76 | 15.05 | 15.76 | 295,896 | +0.70(+4.65%) |