Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.79 | 15.23 | 14.67 | 15.14 | 0 | +0.36(+2.46%) |
Feb 26, 2009 | 15.90 | 15.91 | 14.55 | 14.77 | 108,618 | -1.01(-6.42%) |
Feb 25, 2009 | 15.97 | 16.29 | 15.23 | 15.79 | 95,447 | -0.43(-2.66%) |
Feb 24, 2009 | 15.45 | 16.27 | 15.09 | 16.22 | 115,401 | +1.07(+7.04%) |
Feb 23, 2009 | 16.27 | 16.27 | 15.12 | 15.15 | 84,536 | -0.91(-5.68%) |
Feb 20, 2009 | 15.31 | 16.11 | 15.16 | 16.06 | 0 | +0.50(+3.24%) |
Feb 19, 2009 | 16.10 | 16.24 | 15.55 | 15.56 | 72,716 | -0.46(-2.85%) |
Feb 18, 2009 | 15.89 | 16.06 | 15.48 | 16.02 | 74,634 | +0.29(+1.85%) |
Feb 17, 2009 | 16.25 | 16.34 | 15.70 | 15.72 | 120,741 | -0.65(-3.94%) |
Feb 13, 2009 | 16.44 | 16.93 | 16.25 | 16.37 | 0 | -0.28(-1.66%) |
Feb 12, 2009 | 15.91 | 16.66 | 15.69 | 16.65 | 380,422 | +0.51(+3.19%) |
Feb 11, 2009 | 15.89 | 16.13 | 15.88 | 16.13 | 176,537 | +0.25(+1.56%) |
Feb 10, 2009 | 16.15 | 16.17 | 15.88 | 15.88 | 173,079 | -0.34(-2.12%) |
Feb 09, 2009 | 16.15 | 16.27 | 15.89 | 16.23 | 63,304 | -0.02(-0.15%) |
Feb 06, 2009 | 15.48 | 16.32 | 15.48 | 16.25 | 0 | +0.68(+4.36%) |
Feb 05, 2009 | 15.76 | 15.95 | 15.30 | 15.57 | 72,910 | -0.25(-1.56%) |
Feb 04, 2009 | 15.76 | 16.25 | 15.62 | 15.82 | 80,761 | +0.18(+1.15%) |
Feb 03, 2009 | 15.52 | 15.76 | 15.15 | 15.64 | 67,137 | -0.14(-0.89%) |
Feb 02, 2009 | 14.70 | 15.87 | 14.69 | 15.78 | 100,154 | +0.94(+6.34%) |
Jan 30, 2009 | 15.33 | 15.47 | 14.68 | 14.84 | 0 | -0.24(-1.58%) |
Jan 29, 2009 | 15.86 | 15.95 | 15.07 | 15.08 | 53,358 | -0.95(-5.93%) |
Jan 28, 2009 | 15.40 | 16.03 | 15.38 | 16.03 | 64,199 | +0.87(+5.73%) |
Jan 27, 2009 | 15.13 | 15.39 | 15.07 | 15.16 | 53,950 | +0.13(+0.87%) |
Jan 26, 2009 | 14.89 | 15.23 | 14.45 | 15.03 | 57,554 | +0.43(+2.96%) |
Jan 23, 2009 | 14.17 | 15.03 | 14.02 | 14.60 | 0 | +0.10(+0.70%) |
Jan 22, 2009 | 14.90 | 15.02 | 14.36 | 14.50 | 90,996 | -0.88(-5.74%) |
Jan 21, 2009 | 14.26 | 15.44 | 13.85 | 15.38 | 127,063 | +1.33(+9.50%) |
Jan 20, 2009 | 14.79 | 14.79 | 14.05 | 14.05 | 103,381 | -0.94(-6.28%) |
Jan 16, 2009 | 14.65 | 15.04 | 14.26 | 14.99 | 0 | +0.40(+2.76%) |
Jan 15, 2009 | 14.04 | 14.82 | 13.59 | 14.58 | 86,441 | +0.58(+4.12%) |
Jan 14, 2009 | 14.53 | 14.53 | 13.92 | 14.01 | 65,776 | -0.81(-5.47%) |
Jan 13, 2009 | 14.29 | 14.94 | 14.28 | 14.82 | 64,199 | +0.55(+3.84%) |
Jan 12, 2009 | 14.54 | 14.82 | 14.19 | 14.27 | 107,290 | -0.34(-2.32%) |
Jan 09, 2009 | 15.50 | 15.58 | 14.56 | 14.61 | 129,832 | -0.81(-5.28%) |
Jan 08, 2009 | 15.71 | 15.91 | 15.33 | 15.42 | 100,268 | -0.20(-1.27%) |
Jan 07, 2009 | 15.54 | 15.79 | 15.38 | 15.62 | 78,159 | -0.09(-0.59%) |
Jan 06, 2009 | 15.36 | 16.00 | 15.11 | 15.71 | 107,663 | +0.27(+1.73%) |
Jan 05, 2009 | 15.64 | 15.80 | 15.21 | 15.45 | 116,424 | -0.14(-0.90%) |
Jan 02, 2009 | 16.16 | 16.49 | 15.52 | 15.59 | 0 | -0.37(-2.34%) |
Jan 01, 2009 | 16.47 | 16.49 | 15.94 | 15.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.47 | 16.49 | 15.94 | 15.96 | 264,268 | -0.40(-2.46%) |
Dec 30, 2008 | 15.93 | 16.39 | 15.83 | 16.36 | 95,359 | +0.57(+3.62%) |
Dec 29, 2008 | 16.38 | 16.38 | 15.47 | 15.79 | 66,846 | -0.57(-3.50%) |
Dec 26, 2008 | 16.35 | 16.44 | 16.24 | 16.36 | 0 | +0.18(+1.11%) |
Dec 24, 2008 | 15.95 | 16.37 | 15.88 | 16.19 | 45,688 | +0.26(+1.61%) |
Dec 23, 2008 | 16.22 | 16.41 | 15.82 | 15.93 | 152,123 | -0.23(-1.41%) |
Dec 22, 2008 | 16.30 | 16.71 | 15.26 | 16.16 | 137,237 | -0.09(-0.57%) |
Dec 19, 2008 | 16.38 | 16.91 | 16.01 | 16.25 | 295,328 | +0.44(+2.79%) |
Dec 18, 2008 | 16.08 | 16.73 | 15.64 | 15.81 | 111,760 | -0.36(-2.25%) |
Dec 17, 2008 | 16.42 | 16.72 | 15.78 | 16.17 | 250,105 | -0.49(-2.94%) |
Dec 16, 2008 | 14.48 | 16.69 | 14.46 | 16.66 | 173,591 | +2.18(+15.04%) |
Dec 15, 2008 | 14.67 | 14.81 | 13.95 | 14.48 | 159,503 | -0.16(-1.06%) |
Dec 12, 2008 | 14.07 | 14.70 | 13.88 | 14.64 | 0 | +0.63(+4.47%) |
Dec 11, 2008 | 15.52 | 15.62 | 13.83 | 14.01 | 127,005 | -2.13(-13.19%) |
Dec 10, 2008 | 15.69 | 16.26 | 15.38 | 16.14 | 122,419 | +0.77(+5.02%) |
Dec 09, 2008 | 16.40 | 17.14 | 14.97 | 15.37 | 179,865 | -1.00(-6.13%) |
Dec 08, 2008 | 16.09 | 16.81 | 15.85 | 16.37 | 315,556 | +0.28(+1.75%) |
Dec 05, 2008 | 14.41 | 16.13 | 14.02 | 16.09 | 0 | +1.54(+10.56%) |
Dec 04, 2008 | 14.66 | 15.28 | 14.17 | 14.56 | 142,584 | -0.15(-0.99%) |
Dec 03, 2008 | 13.60 | 14.79 | 13.19 | 14.70 | 129,516 | +0.98(+7.14%) |
Dec 02, 2008 | 12.83 | 13.86 | 12.79 | 13.72 | 162,307 | +1.02(+8.02%) |