Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 11.58 | 11.58 | 10.94 | 11.15 | 19,517 | -0.31(-2.68%) |
Feb 26, 2009 | 12.06 | 12.08 | 11.22 | 11.46 | 27,515 | -0.10(-0.89%) |
Feb 25, 2009 | 12.42 | 12.42 | 11.38 | 11.56 | 19,738 | -0.55(-4.53%) |
Feb 24, 2009 | 11.71 | 12.25 | 11.35 | 12.11 | 16,576 | +0.71(+6.21%) |
Feb 23, 2009 | 11.98 | 12.15 | 11.39 | 11.40 | 17,502 | -0.58(-4.82%) |
Feb 20, 2009 | 12.36 | 12.36 | 11.62 | 11.98 | 26,221 | -0.59(-4.71%) |
Feb 19, 2009 | 13.18 | 13.37 | 12.57 | 12.57 | 16,614 | -0.28(-2.17%) |
Feb 18, 2009 | 13.47 | 13.47 | 12.77 | 12.85 | 71,805 | -0.48(-3.62%) |
Feb 17, 2009 | 14.06 | 14.08 | 13.07 | 13.33 | 80,623 | -0.70(-4.98%) |
Feb 13, 2009 | 14.07 | 14.11 | 13.85 | 14.03 | 8,082 | +0.31(+2.29%) |
Feb 12, 2009 | 13.62 | 14.18 | 13.37 | 13.72 | 19,028 | -0.30(-2.11%) |
Feb 11, 2009 | 14.61 | 14.61 | 13.75 | 14.01 | 17,337 | -0.15(-1.09%) |
Feb 10, 2009 | 14.82 | 14.95 | 14.15 | 14.17 | 14,792 | -0.81(-5.38%) |
Feb 09, 2009 | 13.80 | 16.76 | 13.80 | 14.97 | 35,134 | +0.75(+5.24%) |
Feb 06, 2009 | 14.40 | 14.44 | 14.10 | 14.23 | 36,104 | +0.12(+0.84%) |
Feb 05, 2009 | 14.07 | 14.22 | 13.66 | 14.11 | 23,981 | +0.01(+0.05%) |
Feb 04, 2009 | 13.87 | 14.16 | 13.66 | 14.10 | 16,676 | +0.55(+4.05%) |
Feb 03, 2009 | 13.77 | 13.79 | 12.81 | 13.55 | 14,079 | +0.10(+0.77%) |
Feb 02, 2009 | 13.86 | 13.86 | 13.10 | 13.45 | 39,586 | -1.39(-9.36%) |
Jan 30, 2009 | 14.24 | 15.01 | 13.85 | 14.84 | 18,384 | +0.87(+6.21%) |
Jan 29, 2009 | 14.43 | 14.43 | 13.78 | 13.97 | 87,578 | -0.43(-2.96%) |
Jan 28, 2009 | 14.42 | 14.57 | 14.31 | 14.40 | 25,861 | +0.40(+2.89%) |
Jan 27, 2009 | 14.07 | 14.17 | 13.77 | 13.99 | 11,842 | +0.28(+2.07%) |
Jan 26, 2009 | 13.20 | 14.80 | 13.20 | 13.71 | 25,825 | +0.16(+1.20%) |
Jan 23, 2009 | 13.21 | 15.62 | 12.67 | 13.55 | 16,743 | -0.02(-0.12%) |
Jan 22, 2009 | 14.65 | 16.34 | 13.19 | 13.56 | 7,976 | -0.36(-2.62%) |
Jan 21, 2009 | 13.94 | 13.94 | 13.39 | 13.93 | 43,533 | +0.39(+2.87%) |
Jan 20, 2009 | 14.63 | 14.63 | 13.49 | 13.54 | 21,856 | -1.12(-7.64%) |
Jan 16, 2009 | 15.02 | 15.07 | 14.16 | 14.66 | 46,016 | +0.51(+3.57%) |
Jan 15, 2009 | 13.63 | 14.52 | 13.55 | 14.15 | 28,730 | +0.31(+2.28%) |
Jan 14, 2009 | 14.64 | 14.64 | 13.55 | 13.84 | 49,679 | -0.80(-5.45%) |
Jan 13, 2009 | 15.24 | 15.24 | 14.46 | 14.64 | 32,817 | -0.36(-2.39%) |
Jan 12, 2009 | 16.32 | 16.32 | 14.93 | 14.99 | 26,208 | -1.15(-7.12%) |
Jan 09, 2009 | 16.49 | 16.64 | 15.99 | 16.14 | 18,880 | -0.08(-0.50%) |
Jan 08, 2009 | 16.46 | 16.46 | 15.55 | 16.23 | 18,946 | +0.50(+3.20%) |
Jan 07, 2009 | 16.97 | 16.97 | 15.59 | 15.72 | 25,657 | -0.99(-5.91%) |
Jan 06, 2009 | 17.21 | 17.29 | 16.40 | 16.71 | 47,366 | -0.26(-1.51%) |
Jan 05, 2009 | 16.74 | 17.32 | 16.30 | 16.96 | 42,940 | +0.43(+2.61%) |
Jan 02, 2009 | 15.82 | 16.56 | 15.74 | 16.53 | 24,233 | +0.87(+5.54%) |
Dec 31, 2008 | 15.83 | 15.83 | 15.42 | 15.66 | 29,873 | +0.42(+2.76%) |
Dec 30, 2008 | 14.72 | 16.51 | 14.72 | 15.24 | 60,031 | +0.66(+4.52%) |
Dec 29, 2008 | 15.26 | 15.26 | 14.47 | 14.59 | 19,865 | +0.05(+0.35%) |
Dec 26, 2008 | 14.48 | 14.56 | 14.33 | 14.53 | 5,740 | +0.21(+1.48%) |
Dec 24, 2008 | 14.42 | 14.42 | 14.17 | 14.32 | 14,611 | -0.07(-0.46%) |
Dec 23, 2008 | 14.89 | 14.89 | 14.39 | 14.39 | 10,059 | +0.12(+0.85%) |
Dec 22, 2008 | 14.85 | 14.93 | 13.87 | 14.27 | 23,237 | -0.26(-1.80%) |
Dec 19, 2008 | 15.43 | 15.43 | 14.45 | 14.53 | 30,468 | -0.10(-0.65%) |
Dec 18, 2008 | 15.29 | 15.29 | 14.57 | 14.62 | 21,186 | -0.37(-2.50%) |
Dec 17, 2008 | 14.61 | 15.23 | 13.60 | 15.00 | 49,849 | +0.87(+6.15%) |
Dec 16, 2008 | 13.60 | 14.20 | 13.51 | 14.13 | 30,453 | +0.87(+6.58%) |
Dec 15, 2008 | 14.03 | 14.03 | 12.88 | 13.26 | 9,242 | -0.11(-0.82%) |
Dec 12, 2008 | 13.38 | 13.76 | 12.81 | 13.37 | 45,377 | +0.17(+1.27%) |
Dec 11, 2008 | 13.67 | 13.79 | 13.08 | 13.20 | 19,547 | -0.13(-0.95%) |
Dec 10, 2008 | 13.57 | 13.57 | 13.05 | 13.32 | 16,359 | +0.33(+2.52%) |
Dec 09, 2008 | 14.64 | 15.71 | 13.00 | 13.00 | 19,798 | -1.03(-7.36%) |
Dec 08, 2008 | 13.89 | 14.24 | 13.85 | 14.03 | 23,609 | +0.70(+5.27%) |
Dec 05, 2008 | 13.33 | 13.33 | 12.41 | 13.33 | 25,305 | +0.34(+2.65%) |
Dec 04, 2008 | 13.22 | 13.63 | 12.98 | 12.98 | 22,849 | -0.33(-2.48%) |
Dec 03, 2008 | 13.11 | 13.59 | 12.55 | 13.31 | 30,077 | -0.52(-3.76%) |
Dec 02, 2008 | 12.95 | 14.00 | 12.62 | 13.83 | 19,914 | +1.60(+13.11%) |