Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.16 | 13.30 | 12.96 | 12.99 | 1,209 | -0.11(-0.87%) |
Feb 26, 2009 | 13.39 | 13.39 | 13.04 | 13.10 | 4,216 | +0.07(+0.52%) |
Feb 25, 2009 | 13.27 | 13.27 | 13.02 | 13.03 | 6,662 | -0.51(-3.75%) |
Feb 24, 2009 | 12.96 | 14.63 | 12.96 | 13.54 | 8,837 | +0.40(+3.06%) |
Feb 23, 2009 | 13.40 | 13.40 | 13.14 | 13.14 | 5,636 | -0.31(-2.27%) |
Feb 20, 2009 | 13.33 | 13.64 | 13.17 | 13.44 | 4,775 | -0.28(-2.06%) |
Feb 19, 2009 | 13.96 | 13.96 | 13.58 | 13.73 | 3,588 | +0.16(+1.17%) |
Feb 18, 2009 | 13.68 | 13.86 | 13.57 | 13.57 | 1,734 | -0.36(-2.59%) |
Feb 17, 2009 | 13.98 | 13.98 | 13.84 | 13.93 | 2,227 | -0.52(-3.60%) |
Feb 13, 2009 | 14.81 | 14.81 | 14.39 | 14.45 | 1,316 | +0.13(+0.92%) |
Feb 12, 2009 | 14.32 | 14.39 | 14.32 | 14.32 | 4,313 | -0.02(-0.16%) |
Feb 11, 2009 | 14.69 | 14.69 | 14.33 | 14.34 | 3,959 | -0.21(-1.46%) |
Feb 10, 2009 | 14.43 | 14.55 | 14.43 | 14.55 | 1,148 | -0.58(-3.80%) |
Feb 09, 2009 | 15.13 | 15.13 | 15.13 | 15.13 | 146 | +0.29(+1.98%) |
Feb 06, 2009 | 14.80 | 14.96 | 14.80 | 14.84 | 2,006 | +0.27(+1.82%) |
Feb 05, 2009 | 14.47 | 14.57 | 14.47 | 14.57 | 1,297 | +0.55(+3.94%) |
Feb 04, 2009 | 14.02 | 14.02 | 14.02 | 14.02 | 1,657 | -0.35(-2.42%) |
Feb 03, 2009 | 14.15 | 14.37 | 13.66 | 14.37 | 3,751 | +0.22(+1.59%) |
Feb 02, 2009 | 14.02 | 14.28 | 14.02 | 14.14 | 2,333 | -0.40(-2.77%) |
Jan 30, 2009 | 14.46 | 14.56 | 14.35 | 14.54 | 3,666 | +0.05(+0.33%) |
Jan 29, 2009 | 15.01 | 15.01 | 14.50 | 14.50 | 894 | -0.40(-2.70%) |
Jan 28, 2009 | 14.69 | 14.90 | 14.69 | 14.90 | 791 | +0.23(+1.58%) |
Jan 27, 2009 | 14.41 | 14.67 | 14.41 | 14.67 | 636 | +0.50(+3.53%) |
Jan 26, 2009 | 14.14 | 14.28 | 14.14 | 14.17 | 7,170 | +0.14(+0.98%) |
Jan 23, 2009 | 13.76 | 14.03 | 13.76 | 14.03 | 1,451 | -0.25(-1.72%) |
Jan 22, 2009 | 14.22 | 14.73 | 14.16 | 14.27 | 7,357 | -0.01(-0.09%) |
Jan 21, 2009 | 14.29 | 14.71 | 14.28 | 14.29 | 3,233 | +0.44(+3.17%) |
Jan 20, 2009 | 14.40 | 14.40 | 13.83 | 13.85 | 8,534 | -1.20(-7.99%) |
Jan 16, 2009 | 14.98 | 15.34 | 14.98 | 15.05 | 3,392 | +0.09(+0.61%) |
Jan 15, 2009 | 14.78 | 15.01 | 14.65 | 14.96 | 4,169 | +0.23(+1.57%) |
Jan 14, 2009 | 14.78 | 14.86 | 14.73 | 14.73 | 3,166 | -0.57(-3.74%) |
Jan 13, 2009 | 15.25 | 15.30 | 15.19 | 15.30 | 1,349 | -0.17(-1.10%) |
Jan 12, 2009 | 15.65 | 15.66 | 15.47 | 15.47 | 2,818 | -0.48(-3.03%) |
Jan 09, 2009 | 16.00 | 16.09 | 15.85 | 15.96 | 3,148 | -0.04(-0.26%) |
Jan 07, 2009 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.29(-1.80%) |
Jan 06, 2009 | 16.32 | 16.32 | 16.03 | 16.29 | 22,073 | +0.22(+1.36%) |
Jan 05, 2009 | 16.19 | 16.25 | 16.07 | 16.07 | 2,783 | -0.28(-1.69%) |
Jan 02, 2009 | 16.17 | 16.38 | 16.17 | 16.35 | 1,676 | +0.25(+1.54%) |
Dec 31, 2008 | 15.98 | 16.10 | 15.87 | 16.10 | 11,575 | +0.29(+1.80%) |
Dec 30, 2008 | 15.88 | 15.99 | 15.72 | 15.81 | 16,861 | +0.27(+1.76%) |
Dec 29, 2008 | 15.56 | 15.71 | 15.54 | 15.54 | 7,444 | -0.10(-0.67%) |
Dec 26, 2008 | 15.61 | 15.64 | 15.42 | 15.64 | 9,092 | +0.19(+1.20%) |
Dec 24, 2008 | 15.27 | 16.00 | 15.25 | 15.46 | 6,772 | +0.35(+2.31%) |
Dec 23, 2008 | 15.32 | 15.78 | 15.09 | 15.11 | 21,699 | -0.15(-1.01%) |
Dec 22, 2008 | 15.22 | 15.83 | 15.10 | 15.26 | 13,621 | -0.39(-2.47%) |
Dec 19, 2008 | 15.69 | 15.69 | 15.64 | 15.65 | 3,176 | -0.10(-0.65%) |
Dec 18, 2008 | 16.09 | 16.13 | 15.75 | 15.75 | 6,463 | -0.54(-3.32%) |
Dec 17, 2008 | 16.14 | 16.36 | 16.14 | 16.29 | 11,286 | +0.26(+1.59%) |
Dec 16, 2008 | 15.51 | 16.06 | 15.19 | 16.04 | 10,550 | +0.48(+3.09%) |
Dec 15, 2008 | 15.64 | 15.69 | 15.46 | 15.56 | 4,033 | +0.18(+1.15%) |
Dec 12, 2008 | 15.20 | 15.42 | 15.14 | 15.38 | 1,906 | +0.11(+0.70%) |
Dec 11, 2008 | 15.27 | 16.05 | 15.21 | 15.27 | 42,457 | +0.10(+0.66%) |
Dec 10, 2008 | 15.06 | 15.27 | 15.06 | 15.17 | 3,333 | +0.25(+1.66%) |
Dec 09, 2008 | 14.81 | 15.16 | 14.80 | 14.93 | 13,451 | -0.15(-1.02%) |
Dec 08, 2008 | 14.85 | 15.10 | 14.85 | 15.08 | 2,284 | +0.63(+4.37%) |
Dec 05, 2008 | 14.24 | 14.58 | 14.12 | 14.45 | 21,431 | +0.20(+1.44%) |
Dec 04, 2008 | 14.46 | 15.02 | 14.24 | 14.24 | 26,460 | -0.73(-4.87%) |
Dec 03, 2008 | 14.41 | 14.97 | 14.35 | 14.97 | 10,506 | +0.52(+3.61%) |
Dec 02, 2008 | 14.34 | 14.63 | 14.15 | 14.45 | 7,541 | +0.31(+2.21%) |