Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.13 | 17.12 | 15.79 | 16.61 | 0 | +0.44(+2.72%) |
Feb 26, 2009 | 16.58 | 16.73 | 15.78 | 16.17 | 339,992 | -0.38(-2.30%) |
Feb 25, 2009 | 17.43 | 17.64 | 16.19 | 16.55 | 241,705 | -1.16(-6.55%) |
Feb 24, 2009 | 18.33 | 18.33 | 16.77 | 17.71 | 203,509 | -0.35(-1.94%) |
Feb 23, 2009 | 18.20 | 18.55 | 17.85 | 18.06 | 222,176 | +0.06(+0.33%) |
Feb 20, 2009 | 18.16 | 18.30 | 17.02 | 18.00 | 204,232 | -0.32(-1.75%) |
Feb 19, 2009 | 18.65 | 18.75 | 17.99 | 18.32 | 191,065 | -0.17(-0.92%) |
Feb 18, 2009 | 18.14 | 18.99 | 18.14 | 18.49 | 133,204 | +0.34(+1.87%) |
Feb 17, 2009 | 17.99 | 18.48 | 17.66 | 18.15 | 120,822 | -0.20(-1.09%) |
Feb 13, 2009 | 18.10 | 18.82 | 18.10 | 18.35 | 75,256 | +0.38(+2.11%) |
Feb 12, 2009 | 17.80 | 18.50 | 17.50 | 17.97 | 124,082 | -0.22(-1.21%) |
Feb 11, 2009 | 17.73 | 18.25 | 17.50 | 18.19 | 156,424 | +0.60(+3.41%) |
Feb 10, 2009 | 17.50 | 18.23 | 17.47 | 17.59 | 642,439 | +1.15(+7.00%) |
Feb 09, 2009 | 16.15 | 16.65 | 15.92 | 16.44 | 107,412 | -0.21(-1.26%) |
Feb 06, 2009 | 16.84 | 17.08 | 16.29 | 16.65 | 360,442 | +0.11(+0.67%) |
Feb 05, 2009 | 15.91 | 16.72 | 15.75 | 16.54 | 119,356 | +0.52(+3.25%) |
Feb 04, 2009 | 15.68 | 16.02 | 15.45 | 16.02 | 97,721 | +0.49(+3.16%) |
Feb 03, 2009 | 16.44 | 16.44 | 15.16 | 15.53 | 181,255 | -0.52(-3.24%) |
Feb 02, 2009 | 15.88 | 16.14 | 15.27 | 16.05 | 110,951 | +0.08(+0.50%) |
Jan 30, 2009 | 15.69 | 16.15 | 15.22 | 15.97 | 0 | +0.25(+1.59%) |
Jan 29, 2009 | 16.46 | 16.46 | 15.66 | 15.72 | 232,345 | -0.91(-5.47%) |
Jan 28, 2009 | 16.98 | 17.52 | 16.02 | 16.63 | 151,128 | +0.37(+2.28%) |
Jan 27, 2009 | 16.07 | 16.76 | 15.85 | 16.26 | 134,260 | +0.14(+0.87%) |
Jan 26, 2009 | 16.22 | 16.59 | 15.86 | 16.12 | 120,693 | -0.12(-0.74%) |
Jan 23, 2009 | 16.15 | 16.60 | 15.51 | 16.24 | 247,571 | -0.67(-3.96%) |
Jan 22, 2009 | 17.41 | 18.02 | 16.89 | 16.91 | 194,461 | -1.09(-6.06%) |
Jan 21, 2009 | 16.70 | 18.00 | 16.63 | 18.00 | 172,003 | +1.59(+9.69%) |
Jan 20, 2009 | 18.75 | 19.00 | 16.18 | 16.41 | 273,060 | -2.89(-14.97%) |
Jan 16, 2009 | 17.51 | 19.46 | 17.45 | 19.30 | 560,418 | +1.68(+9.53%) |
Jan 15, 2009 | 15.00 | 17.86 | 15.00 | 17.62 | 478,171 | +2.58(+17.15%) |
Jan 14, 2009 | 14.76 | 15.20 | 14.42 | 15.04 | 185,041 | +0.12(+0.80%) |
Jan 13, 2009 | 15.75 | 15.84 | 14.54 | 14.92 | 268,726 | -0.78(-4.97%) |
Jan 12, 2009 | 16.48 | 16.52 | 15.66 | 15.70 | 164,064 | -0.78(-4.73%) |
Jan 09, 2009 | 16.58 | 17.00 | 15.75 | 16.48 | 150,896 | -0.03(-0.18%) |
Jan 08, 2009 | 15.94 | 16.97 | 15.35 | 16.51 | 94,944 | +0.49(+3.06%) |
Jan 07, 2009 | 16.95 | 17.03 | 15.48 | 16.02 | 517,225 | -1.16(-6.75%) |
Jan 06, 2009 | 18.52 | 18.93 | 16.23 | 17.18 | 324,579 | -1.56(-8.32%) |
Jan 05, 2009 | 18.75 | 19.11 | 18.25 | 18.74 | 162,569 | +0.03(+0.16%) |
Jan 02, 2009 | 18.10 | 19.10 | 18.10 | 18.71 | 0 | -0.04(-0.21%) |
Jan 01, 2009 | 18.83 | 19.73 | 17.96 | 18.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.83 | 19.73 | 17.96 | 18.75 | 127,670 | +0.33(+1.79%) |
Dec 30, 2008 | 19.20 | 19.25 | 17.64 | 18.42 | 212,908 | -0.67(-3.51%) |
Dec 29, 2008 | 18.69 | 19.15 | 18.06 | 19.09 | 71,037 | +0.66(+3.58%) |
Dec 26, 2008 | 17.89 | 19.05 | 17.83 | 18.43 | 84,461 | +0.45(+2.50%) |
Dec 24, 2008 | 16.26 | 18.07 | 16.24 | 17.98 | 222,348 | +1.95(+12.16%) |
Dec 23, 2008 | 17.36 | 17.40 | 15.13 | 16.03 | 524,526 | -1.26(-7.29%) |
Dec 22, 2008 | 18.33 | 18.33 | 17.06 | 17.29 | 132,002 | -0.26(-1.48%) |
Dec 19, 2008 | 18.02 | 18.41 | 16.61 | 17.55 | 234,803 | -0.08(-0.45%) |
Dec 18, 2008 | 17.55 | 17.63 | 16.61 | 17.63 | 218,195 | +0.25(+1.44%) |
Dec 17, 2008 | 17.85 | 17.91 | 17.15 | 17.38 | 168,012 | -0.51(-2.85%) |
Dec 16, 2008 | 18.23 | 18.23 | 17.26 | 17.89 | 147,166 | +0.00(+0.00%) |
Dec 15, 2008 | 17.97 | 18.06 | 17.24 | 17.89 | 102,108 | -0.36(-1.97%) |
Dec 12, 2008 | 18.81 | 18.87 | 17.16 | 18.25 | 177,693 | -0.50(-2.67%) |
Dec 11, 2008 | 18.87 | 19.20 | 18.68 | 18.75 | 115,140 | -0.05(-0.27%) |
Dec 10, 2008 | 18.52 | 19.32 | 17.46 | 18.80 | 347,651 | -0.70(-3.59%) |
Dec 09, 2008 | 20.51 | 20.55 | 19.40 | 19.50 | 235,342 | -0.89(-4.36%) |
Dec 08, 2008 | 18.75 | 20.45 | 18.63 | 20.39 | 236,675 | +1.71(+9.15%) |
Dec 05, 2008 | 18.15 | 18.92 | 18.00 | 18.68 | 129,736 | +0.15(+0.81%) |
Dec 04, 2008 | 15.68 | 18.80 | 15.68 | 18.53 | 187,930 | +0.55(+3.06%) |
Dec 03, 2008 | 17.83 | 18.36 | 17.70 | 17.98 | 75,699 | -0.01(-0.06%) |
Dec 02, 2008 | 18.47 | 18.47 | 17.62 | 17.99 | 177,339 | -0.31(-1.69%) |