Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.39 | 13.78 | 13.39 | 13.60 | 0 | +0.08(+0.60%) |
Feb 26, 2009 | 13.97 | 13.97 | 13.49 | 13.52 | 229,816 | -0.33(-2.37%) |
Feb 25, 2009 | 13.91 | 14.01 | 13.73 | 13.85 | 145,928 | -0.21(-1.51%) |
Feb 24, 2009 | 13.80 | 14.07 | 13.71 | 14.06 | 137,807 | +0.38(+2.79%) |
Feb 23, 2009 | 14.22 | 14.22 | 13.65 | 13.68 | 203,644 | -0.44(-3.13%) |
Feb 20, 2009 | 14.01 | 14.25 | 13.94 | 14.12 | 324,034 | -0.09(-0.62%) |
Feb 19, 2009 | 14.30 | 14.42 | 14.18 | 14.21 | 207,067 | +0.19(+1.37%) |
Feb 18, 2009 | 14.12 | 14.12 | 13.93 | 14.02 | 240,140 | -0.01(-0.10%) |
Feb 17, 2009 | 14.00 | 14.58 | 13.94 | 14.03 | 83,067 | -0.36(-2.53%) |
Feb 13, 2009 | 14.46 | 14.53 | 14.35 | 14.39 | 98,358 | -0.12(-0.84%) |
Feb 12, 2009 | 14.18 | 14.52 | 13.78 | 14.52 | 154,833 | +0.12(+0.82%) |
Feb 11, 2009 | 14.41 | 14.47 | 14.30 | 14.40 | 164,595 | +0.10(+0.71%) |
Feb 10, 2009 | 14.72 | 14.77 | 14.19 | 14.30 | 161,272 | -0.59(-3.97%) |
Feb 09, 2009 | 15.00 | 15.00 | 14.82 | 14.89 | 389,453 | -0.08(-0.52%) |
Feb 06, 2009 | 14.69 | 15.03 | 14.69 | 14.96 | 870,459 | +0.23(+1.54%) |
Feb 05, 2009 | 14.49 | 14.78 | 14.42 | 14.74 | 179,992 | +0.13(+0.92%) |
Feb 04, 2009 | 14.93 | 15.61 | 14.60 | 14.60 | 2,590,974 | -0.46(-3.03%) |
Feb 03, 2009 | 14.80 | 15.14 | 14.67 | 15.06 | 750,893 | +0.38(+2.60%) |
Feb 02, 2009 | 14.56 | 14.70 | 14.43 | 14.68 | 40,820 | -0.10(-0.69%) |
Jan 30, 2009 | 15.15 | 15.15 | 14.75 | 14.78 | 0 | -0.29(-1.93%) |
Jan 29, 2009 | 15.13 | 15.29 | 15.06 | 15.07 | 119,368 | -0.22(-1.46%) |
Jan 28, 2009 | 15.38 | 15.38 | 15.17 | 15.29 | 138,595 | +0.18(+1.18%) |
Jan 27, 2009 | 15.07 | 15.23 | 15.03 | 15.11 | 146,250 | +0.04(+0.25%) |
Jan 26, 2009 | 14.66 | 15.15 | 14.66 | 15.08 | 126,950 | +0.11(+0.74%) |
Jan 23, 2009 | 13.67 | 16.54 | 13.67 | 14.96 | 110,708 | -0.06(-0.38%) |
Jan 22, 2009 | 14.90 | 15.10 | 14.80 | 15.02 | 968,214 | -0.13(-0.87%) |
Jan 21, 2009 | 14.95 | 15.18 | 14.76 | 15.15 | 776,425 | +0.31(+2.09%) |
Jan 20, 2009 | 15.13 | 15.17 | 14.80 | 14.84 | 227,206 | -0.39(-2.57%) |
Jan 16, 2009 | 15.27 | 15.34 | 15.07 | 15.23 | 81,545 | +0.12(+0.78%) |
Jan 15, 2009 | 15.05 | 15.13 | 14.79 | 15.12 | 143,443 | +0.16(+1.09%) |
Jan 14, 2009 | 15.24 | 15.25 | 14.86 | 14.95 | 93,267 | -0.39(-2.54%) |
Jan 13, 2009 | 15.31 | 15.41 | 15.24 | 15.34 | 77,760 | -0.03(-0.20%) |
Jan 12, 2009 | 15.51 | 15.53 | 15.30 | 15.37 | 117,469 | -0.14(-0.87%) |
Jan 09, 2009 | 15.79 | 15.79 | 15.50 | 15.51 | 125,540 | -0.31(-1.96%) |
Jan 08, 2009 | 15.86 | 15.86 | 15.67 | 15.82 | 51,253 | -0.00(-0.01%) |
Jan 07, 2009 | 15.96 | 15.97 | 15.73 | 15.82 | 101,802 | -0.19(-1.17%) |
Jan 06, 2009 | 16.16 | 16.20 | 15.92 | 16.01 | 102,558 | -0.09(-0.55%) |
Jan 05, 2009 | 16.16 | 16.18 | 16.04 | 16.10 | 135,008 | -0.20(-1.23%) |
Jan 02, 2009 | 16.01 | 16.30 | 16.01 | 16.30 | 0 | +0.21(+1.29%) |
Jan 01, 2009 | 15.85 | 16.10 | 15.85 | 16.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.85 | 16.10 | 15.85 | 16.09 | 312,658 | +0.21(+1.30%) |
Dec 30, 2008 | 15.71 | 15.88 | 15.70 | 15.88 | 136,696 | +0.27(+1.74%) |
Dec 29, 2008 | 15.78 | 15.78 | 15.52 | 15.61 | 54,748 | -0.16(-1.01%) |
Dec 26, 2008 | 15.70 | 15.84 | 15.66 | 15.77 | 26,660 | +0.14(+0.89%) |
Dec 24, 2008 | 15.65 | 15.71 | 15.49 | 15.63 | 69,515 | +0.16(+1.00%) |
Dec 23, 2008 | 15.79 | 15.79 | 15.37 | 15.48 | 81,041 | -0.01(-0.07%) |
Dec 22, 2008 | 15.67 | 15.67 | 15.37 | 15.49 | 138,752 | -0.23(-1.49%) |
Dec 19, 2008 | 15.91 | 16.06 | 15.62 | 15.72 | 124,962 | -0.01(-0.04%) |
Dec 18, 2008 | 16.02 | 16.16 | 15.62 | 15.73 | 117,431 | -0.20(-1.23%) |
Dec 17, 2008 | 15.83 | 16.03 | 15.76 | 15.92 | 102,223 | -0.06(-0.36%) |
Dec 16, 2008 | 15.60 | 16.01 | 15.52 | 15.98 | 144,284 | +0.57(+3.70%) |
Dec 15, 2008 | 15.54 | 15.54 | 15.28 | 15.41 | 101,805 | -0.07(-0.46%) |
Dec 12, 2008 | 15.12 | 15.53 | 15.12 | 15.48 | 106,082 | +0.19(+1.24%) |
Dec 11, 2008 | 15.42 | 15.57 | 15.19 | 15.29 | 346,370 | -0.14(-0.90%) |
Dec 10, 2008 | 15.59 | 15.60 | 15.31 | 15.43 | 506,372 | +0.02(+0.11%) |
Dec 09, 2008 | 15.57 | 15.75 | 15.32 | 15.41 | 219,791 | -0.36(-2.29%) |
Dec 08, 2008 | 15.96 | 15.96 | 15.60 | 15.78 | 152,239 | +0.06(+0.37%) |
Dec 05, 2008 | 15.13 | 15.73 | 14.90 | 15.72 | 118,580 | +0.55(+3.61%) |
Dec 04, 2008 | 15.27 | 15.54 | 15.06 | 15.17 | 123,994 | -0.38(-2.47%) |
Dec 03, 2008 | 15.24 | 15.56 | 14.96 | 15.56 | 124,862 | +0.31(+2.05%) |
Dec 02, 2008 | 15.19 | 15.27 | 14.90 | 15.24 | 127,130 | +0.73(+5.06%) |