Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.93 | 14.21 | 12.93 | 13.69 | 20,556 | +0.58(+4.43%) |
Feb 26, 2009 | 15.06 | 15.13 | 13.11 | 13.11 | 22,742 | -1.88(-12.54%) |
Feb 25, 2009 | 14.89 | 15.34 | 14.41 | 14.99 | 30,613 | +0.01(+0.08%) |
Feb 24, 2009 | 13.74 | 15.05 | 12.56 | 14.97 | 60,170 | +0.56(+3.90%) |
Feb 23, 2009 | 15.56 | 15.95 | 14.41 | 14.41 | 26,215 | -1.07(-6.94%) |
Feb 20, 2009 | 15.59 | 16.15 | 15.33 | 15.49 | 50,238 | -0.28(-1.78%) |
Feb 19, 2009 | 16.35 | 16.57 | 15.77 | 15.77 | 26,197 | -0.41(-2.51%) |
Feb 18, 2009 | 15.67 | 16.34 | 15.67 | 16.17 | 71,246 | -0.06(-0.38%) |
Feb 17, 2009 | 16.68 | 16.69 | 15.94 | 16.24 | 32,241 | -1.10(-6.34%) |
Feb 13, 2009 | 17.00 | 17.69 | 17.00 | 17.33 | 4,384 | +0.13(+0.76%) |
Feb 12, 2009 | 16.90 | 17.85 | 16.89 | 17.20 | 11,155 | -0.44(-2.51%) |
Feb 11, 2009 | 17.67 | 18.58 | 17.10 | 17.65 | 27,540 | +0.12(+0.71%) |
Feb 10, 2009 | 19.52 | 19.59 | 17.52 | 17.52 | 25,413 | -2.12(-10.78%) |
Feb 09, 2009 | 19.56 | 20.04 | 19.36 | 19.64 | 19,436 | -0.07(-0.35%) |
Feb 06, 2009 | 19.33 | 20.09 | 18.86 | 19.71 | 42,268 | +0.29(+1.51%) |
Feb 05, 2009 | 18.71 | 19.73 | 18.71 | 19.41 | 22,368 | +0.37(+1.97%) |
Feb 04, 2009 | 19.00 | 19.76 | 19.00 | 19.04 | 13,809 | -0.31(-1.58%) |
Feb 03, 2009 | 19.25 | 19.35 | 18.72 | 19.35 | 24,961 | +0.21(+1.11%) |
Feb 02, 2009 | 17.77 | 19.35 | 17.77 | 19.13 | 22,103 | +1.16(+6.46%) |
Jan 30, 2009 | 18.46 | 18.81 | 17.62 | 17.97 | 27,296 | -0.24(-1.30%) |
Jan 29, 2009 | 18.89 | 19.51 | 18.12 | 18.21 | 17,122 | -0.86(-4.52%) |
Jan 28, 2009 | 17.92 | 19.14 | 17.92 | 19.07 | 13,650 | +0.99(+5.49%) |
Jan 27, 2009 | 17.52 | 18.36 | 17.50 | 18.08 | 11,666 | +0.57(+3.25%) |
Jan 26, 2009 | 17.05 | 17.97 | 16.93 | 17.51 | 23,670 | +0.36(+2.11%) |
Jan 23, 2009 | 16.74 | 17.28 | 16.61 | 17.15 | 17,886 | -0.02(-0.11%) |
Jan 22, 2009 | 17.79 | 17.88 | 17.14 | 17.17 | 11,802 | -1.09(-5.95%) |
Jan 21, 2009 | 16.72 | 18.26 | 16.19 | 18.25 | 27,786 | +1.60(+9.64%) |
Jan 20, 2009 | 17.86 | 17.86 | 16.65 | 16.65 | 16,864 | -1.42(-7.88%) |
Jan 16, 2009 | 17.92 | 18.07 | 17.35 | 18.07 | 17,367 | +0.34(+1.94%) |
Jan 15, 2009 | 16.65 | 17.85 | 16.65 | 17.73 | 34,704 | +0.77(+4.57%) |
Jan 14, 2009 | 18.13 | 18.13 | 16.86 | 16.95 | 47,580 | -1.50(-8.15%) |
Jan 13, 2009 | 18.36 | 19.05 | 18.29 | 18.46 | 33,076 | +0.00(+0.00%) |
Jan 12, 2009 | 18.93 | 19.51 | 18.46 | 18.46 | 13,761 | -0.47(-2.47%) |
Jan 09, 2009 | 20.14 | 20.52 | 18.89 | 18.93 | 22,601 | -1.27(-6.28%) |
Jan 08, 2009 | 18.98 | 20.19 | 18.96 | 20.19 | 20,330 | +0.56(+2.83%) |
Jan 07, 2009 | 20.39 | 20.65 | 19.23 | 19.64 | 27,455 | -1.10(-5.30%) |
Jan 06, 2009 | 20.71 | 20.74 | 20.00 | 20.74 | 14,674 | +0.26(+1.25%) |
Jan 05, 2009 | 20.43 | 20.64 | 19.20 | 20.48 | 19,471 | +0.14(+0.67%) |
Jan 02, 2009 | 20.71 | 20.71 | 19.52 | 20.34 | 20,701 | -0.29(-1.42%) |
Dec 31, 2008 | 20.53 | 20.71 | 19.71 | 20.64 | 49,607 | +0.11(+0.55%) |
Dec 30, 2008 | 20.08 | 20.53 | 19.73 | 20.53 | 21,099 | +0.75(+3.79%) |
Dec 29, 2008 | 20.25 | 20.25 | 19.64 | 19.78 | 9,844 | -0.49(-2.40%) |
Dec 26, 2008 | 20.71 | 20.71 | 20.09 | 20.26 | 13,615 | -0.46(-2.20%) |
Dec 24, 2008 | 20.13 | 20.72 | 19.76 | 20.72 | 16,454 | +0.18(+0.88%) |
Dec 23, 2008 | 20.32 | 20.73 | 20.28 | 20.54 | 18,589 | +0.38(+1.89%) |
Dec 22, 2008 | 20.87 | 20.87 | 19.01 | 20.16 | 22,218 | -0.76(-3.64%) |
Dec 19, 2008 | 21.04 | 21.11 | 20.51 | 20.92 | 111,325 | +0.80(+3.97%) |
Dec 18, 2008 | 20.51 | 21.10 | 19.45 | 20.12 | 105,153 | -0.42(-2.04%) |
Dec 17, 2008 | 20.26 | 20.75 | 20.26 | 20.54 | 44,050 | -0.01(-0.03%) |
Dec 16, 2008 | 19.89 | 20.61 | 19.89 | 20.54 | 47,292 | +1.09(+5.62%) |
Dec 15, 2008 | 20.61 | 20.61 | 18.64 | 19.45 | 30,880 | -1.07(-5.23%) |
Dec 12, 2008 | 18.28 | 20.55 | 18.20 | 20.53 | 18,840 | +1.80(+9.64%) |
Dec 11, 2008 | 20.17 | 20.69 | 18.23 | 18.72 | 68,812 | -1.97(-9.54%) |
Dec 10, 2008 | 20.56 | 20.81 | 20.01 | 20.69 | 28,175 | +0.46(+2.25%) |
Dec 09, 2008 | 20.55 | 20.89 | 19.43 | 20.24 | 39,126 | -0.51(-2.44%) |
Dec 08, 2008 | 20.11 | 21.23 | 19.67 | 20.74 | 65,540 | +1.21(+6.20%) |
Dec 05, 2008 | 18.15 | 19.98 | 18.15 | 19.53 | 37,233 | +1.12(+6.11%) |
Dec 04, 2008 | 17.92 | 19.28 | 17.92 | 18.41 | 20,232 | +0.43(+2.40%) |
Dec 03, 2008 | 18.01 | 18.31 | 16.89 | 17.98 | 24,103 | +0.42(+2.38%) |
Dec 02, 2008 | 17.37 | 18.56 | 16.91 | 17.56 | 20,588 | +0.54(+3.15%) |