Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.53 | 14.58 | 14.11 | 14.11 | 485,569 | -0.47(-3.23%) |
Feb 26, 2009 | 14.90 | 15.29 | 14.47 | 14.58 | 589,151 | -0.25(-1.71%) |
Feb 25, 2009 | 15.16 | 15.21 | 14.79 | 14.84 | 495,073 | -0.37(-2.45%) |
Feb 24, 2009 | 15.23 | 15.51 | 14.98 | 15.21 | 504,526 | +0.14(+0.93%) |
Feb 23, 2009 | 15.41 | 15.41 | 14.89 | 15.07 | 441,200 | -0.28(-1.83%) |
Feb 20, 2009 | 15.41 | 15.51 | 15.20 | 15.35 | 601,191 | -0.28(-1.80%) |
Feb 19, 2009 | 15.58 | 15.79 | 15.43 | 15.63 | 273,138 | +0.08(+0.54%) |
Feb 18, 2009 | 15.52 | 15.79 | 15.48 | 15.55 | 367,530 | +0.04(+0.23%) |
Feb 17, 2009 | 15.45 | 15.72 | 15.21 | 15.51 | 410,313 | -0.38(-2.39%) |
Feb 13, 2009 | 15.71 | 16.09 | 15.62 | 15.89 | 225,743 | +0.15(+0.94%) |
Feb 12, 2009 | 15.51 | 15.88 | 15.30 | 15.74 | 349,821 | +0.19(+1.22%) |
Feb 11, 2009 | 15.48 | 15.87 | 15.37 | 15.55 | 311,280 | +0.11(+0.68%) |
Feb 10, 2009 | 15.62 | 15.88 | 15.32 | 15.45 | 459,624 | -0.27(-1.70%) |
Feb 09, 2009 | 15.55 | 15.77 | 15.31 | 15.72 | 240,737 | +0.07(+0.45%) |
Feb 06, 2009 | 15.35 | 15.77 | 15.26 | 15.65 | 230,357 | +0.20(+1.32%) |
Feb 05, 2009 | 15.13 | 15.63 | 15.13 | 15.44 | 269,752 | +0.18(+1.20%) |
Feb 04, 2009 | 15.17 | 15.58 | 15.06 | 15.26 | 311,310 | +0.13(+0.88%) |
Feb 03, 2009 | 15.20 | 15.33 | 14.84 | 15.13 | 383,598 | -0.01(-0.09%) |
Feb 02, 2009 | 14.87 | 15.21 | 14.82 | 15.14 | 387,214 | +0.18(+1.22%) |
Jan 30, 2009 | 15.17 | 15.31 | 14.89 | 14.96 | 315,968 | -0.07(-0.47%) |
Jan 29, 2009 | 15.15 | 15.16 | 14.87 | 15.03 | 353,195 | -0.24(-1.57%) |
Jan 28, 2009 | 15.70 | 15.74 | 15.16 | 15.27 | 461,051 | -0.04(-0.23%) |
Jan 27, 2009 | 15.40 | 15.51 | 15.22 | 15.30 | 461,640 | -0.01(-0.05%) |
Jan 26, 2009 | 15.17 | 15.87 | 15.17 | 15.31 | 823,918 | +0.08(+0.51%) |
Jan 23, 2009 | 15.30 | 15.58 | 14.11 | 15.23 | 471,205 | -0.35(-2.26%) |
Jan 22, 2009 | 15.05 | 15.74 | 14.88 | 15.58 | 1,486,882 | +0.79(+5.33%) |
Jan 21, 2009 | 14.81 | 14.91 | 14.43 | 14.79 | 880,562 | +0.13(+0.91%) |
Jan 20, 2009 | 14.77 | 15.08 | 14.59 | 14.66 | 954,921 | -0.27(-1.84%) |
Jan 16, 2009 | 15.27 | 15.40 | 14.58 | 14.94 | 2,087,129 | -1.39(-8.49%) |
Jan 15, 2009 | 16.08 | 16.32 | 15.55 | 16.32 | 453,164 | +0.22(+1.35%) |
Jan 14, 2009 | 15.91 | 16.43 | 15.91 | 16.10 | 353,885 | -0.11(-0.69%) |
Jan 13, 2009 | 15.88 | 16.41 | 15.69 | 16.22 | 161,361 | +0.22(+1.36%) |
Jan 12, 2009 | 16.39 | 16.43 | 15.79 | 16.00 | 346,360 | -0.36(-2.19%) |
Jan 09, 2009 | 16.50 | 16.63 | 16.22 | 16.36 | 297,944 | -0.18(-1.11%) |
Jan 08, 2009 | 16.81 | 16.88 | 16.41 | 16.54 | 278,852 | -0.30(-1.80%) |
Jan 07, 2009 | 17.07 | 17.26 | 16.62 | 16.84 | 246,542 | -0.53(-3.08%) |
Jan 06, 2009 | 18.09 | 18.09 | 17.24 | 17.38 | 390,309 | -0.56(-3.14%) |
Jan 05, 2009 | 18.52 | 18.58 | 17.70 | 17.94 | 331,897 | -0.46(-2.52%) |
Jan 02, 2009 | 17.95 | 18.56 | 17.76 | 18.40 | 213,485 | +0.49(+2.71%) |
Dec 31, 2008 | 17.83 | 18.33 | 17.81 | 17.92 | 406,593 | +0.18(+1.03%) |
Dec 30, 2008 | 17.30 | 17.94 | 15.65 | 17.74 | 309,592 | +0.51(+2.98%) |
Dec 29, 2008 | 17.57 | 17.57 | 16.76 | 17.22 | 281,155 | -0.34(-1.92%) |
Dec 26, 2008 | 17.25 | 17.62 | 17.24 | 17.56 | 142,639 | +0.36(+2.09%) |
Dec 24, 2008 | 17.09 | 17.30 | 16.95 | 17.20 | 158,203 | +0.12(+0.70%) |
Dec 23, 2008 | 17.47 | 17.72 | 16.95 | 17.08 | 356,432 | -0.31(-1.78%) |
Dec 22, 2008 | 17.66 | 17.83 | 16.78 | 17.39 | 282,962 | -0.14(-0.80%) |
Dec 19, 2008 | 17.74 | 18.35 | 17.32 | 17.53 | 906,842 | +0.11(+0.65%) |
Dec 18, 2008 | 17.50 | 18.00 | 17.13 | 17.42 | 304,537 | -0.02(-0.12%) |
Dec 17, 2008 | 17.26 | 17.71 | 17.11 | 17.44 | 484,978 | +0.00(+0.00%) |
Dec 16, 2008 | 17.28 | 17.58 | 17.07 | 17.44 | 567,607 | +0.46(+2.74%) |
Dec 15, 2008 | 17.38 | 17.40 | 16.74 | 16.98 | 400,221 | -0.27(-1.55%) |
Dec 12, 2008 | 16.24 | 17.36 | 16.19 | 17.24 | 273,252 | +0.65(+3.94%) |
Dec 11, 2008 | 16.88 | 17.26 | 16.36 | 16.59 | 390,768 | -0.50(-2.92%) |
Dec 10, 2008 | 16.76 | 17.39 | 16.76 | 17.09 | 298,608 | +0.47(+2.84%) |
Dec 09, 2008 | 16.91 | 17.36 | 16.41 | 16.62 | 386,258 | -0.47(-2.76%) |
Dec 08, 2008 | 16.54 | 17.55 | 16.54 | 17.09 | 617,462 | +0.89(+5.47%) |
Dec 05, 2008 | 15.72 | 16.21 | 15.34 | 16.20 | 430,983 | +0.27(+1.72%) |
Dec 04, 2008 | 16.14 | 16.67 | 15.61 | 15.93 | 347,211 | -0.49(-2.96%) |
Dec 03, 2008 | 15.98 | 16.83 | 15.27 | 16.41 | 467,002 | +0.46(+2.87%) |
Dec 02, 2008 | 15.79 | 16.05 | 15.30 | 15.96 | 457,206 | +0.50(+3.23%) |