Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.10 | 17.72 | 17.00 | 17.47 | 553,345 | +0.24(+1.37%) |
Feb 26, 2009 | 17.25 | 17.71 | 17.10 | 17.23 | 489,864 | -0.49(-2.77%) |
Feb 25, 2009 | 17.70 | 18.09 | 17.22 | 17.73 | 495,875 | -0.11(-0.64%) |
Feb 24, 2009 | 17.54 | 17.94 | 17.33 | 17.84 | 516,069 | +0.51(+2.94%) |
Feb 23, 2009 | 18.43 | 18.47 | 17.11 | 17.33 | 685,081 | -1.03(-5.59%) |
Feb 20, 2009 | 18.04 | 18.58 | 17.95 | 18.36 | 629,078 | +0.02(+0.10%) |
Feb 19, 2009 | 18.02 | 18.51 | 18.01 | 18.34 | 489,212 | +0.46(+2.55%) |
Feb 18, 2009 | 17.60 | 18.14 | 17.47 | 17.88 | 756,857 | +0.29(+1.65%) |
Feb 17, 2009 | 17.64 | 17.92 | 17.14 | 17.59 | 667,941 | -0.21(-1.18%) |
Feb 13, 2009 | 18.16 | 18.29 | 17.72 | 17.80 | 548,754 | -0.28(-1.55%) |
Feb 12, 2009 | 17.66 | 18.48 | 17.64 | 18.09 | 681,371 | -0.50(-2.69%) |
Feb 11, 2009 | 18.89 | 19.11 | 18.41 | 18.59 | 510,806 | -0.25(-1.35%) |
Feb 10, 2009 | 19.46 | 19.46 | 18.58 | 18.84 | 505,640 | -0.64(-3.29%) |
Feb 09, 2009 | 18.89 | 19.50 | 18.68 | 19.48 | 341,666 | +0.47(+2.49%) |
Feb 06, 2009 | 18.57 | 19.28 | 18.57 | 19.01 | 399,798 | +0.39(+2.12%) |
Feb 05, 2009 | 18.59 | 18.98 | 18.45 | 18.61 | 387,917 | -0.03(-0.14%) |
Feb 04, 2009 | 19.09 | 19.39 | 18.64 | 18.64 | 370,595 | -0.51(-2.66%) |
Feb 03, 2009 | 18.81 | 19.33 | 18.41 | 19.15 | 567,213 | +0.52(+2.78%) |
Feb 02, 2009 | 18.43 | 18.78 | 18.18 | 18.63 | 678,608 | -0.02(-0.09%) |
Jan 30, 2009 | 19.31 | 19.77 | 18.50 | 18.65 | 498,153 | -0.72(-3.72%) |
Jan 29, 2009 | 20.06 | 20.18 | 19.24 | 19.37 | 548,824 | -0.95(-4.67%) |
Jan 28, 2009 | 19.96 | 20.51 | 19.81 | 20.31 | 445,594 | +0.66(+3.35%) |
Jan 27, 2009 | 19.31 | 19.77 | 19.14 | 19.66 | 395,850 | +0.34(+1.77%) |
Jan 26, 2009 | 19.23 | 19.60 | 19.09 | 19.31 | 428,394 | +0.04(+0.23%) |
Jan 23, 2009 | 19.11 | 19.71 | 19.02 | 19.27 | 515,159 | -0.19(-0.99%) |
Jan 22, 2009 | 19.74 | 19.79 | 19.07 | 19.46 | 829,988 | -0.53(-2.63%) |
Jan 21, 2009 | 19.52 | 20.15 | 19.24 | 19.99 | 1,136,610 | +0.74(+3.83%) |
Jan 20, 2009 | 19.45 | 19.81 | 19.21 | 19.25 | 707,729 | -0.43(-2.18%) |
Jan 16, 2009 | 19.22 | 19.71 | 19.01 | 19.68 | 884,786 | +0.39(+2.05%) |
Jan 15, 2009 | 19.01 | 19.58 | 18.69 | 19.29 | 512,543 | +0.20(+1.06%) |
Jan 14, 2009 | 19.24 | 19.52 | 18.93 | 19.09 | 653,400 | -0.40(-2.07%) |
Jan 13, 2009 | 19.37 | 19.52 | 19.28 | 19.49 | 429,601 | +0.18(+0.95%) |
Jan 12, 2009 | 19.13 | 19.31 | 19.03 | 19.31 | 609,415 | +0.21(+1.10%) |
Jan 09, 2009 | 19.36 | 19.62 | 19.02 | 19.09 | 530,392 | -0.32(-1.67%) |
Jan 08, 2009 | 19.11 | 19.42 | 18.72 | 19.42 | 506,699 | +0.19(+1.00%) |
Jan 07, 2009 | 19.36 | 19.68 | 19.02 | 19.23 | 449,413 | -0.48(-2.45%) |
Jan 06, 2009 | 19.81 | 19.98 | 19.44 | 19.71 | 643,276 | +0.15(+0.76%) |
Jan 05, 2009 | 19.90 | 19.90 | 19.22 | 19.56 | 752,578 | -0.29(-1.46%) |
Jan 02, 2009 | 19.93 | 20.09 | 19.55 | 19.85 | 474,970 | -0.13(-0.66%) |
Dec 31, 2008 | 18.94 | 20.04 | 18.82 | 19.98 | 739,744 | +0.96(+5.03%) |
Dec 30, 2008 | 18.77 | 19.05 | 18.50 | 19.02 | 534,418 | +0.32(+1.69%) |
Dec 29, 2008 | 19.39 | 19.42 | 18.10 | 18.71 | 729,515 | -0.77(-3.96%) |
Dec 26, 2008 | 19.52 | 19.66 | 19.22 | 19.48 | 319,249 | +0.03(+0.14%) |
Dec 24, 2008 | 19.52 | 19.98 | 19.31 | 19.45 | 242,668 | -0.11(-0.58%) |
Dec 23, 2008 | 19.89 | 20.06 | 19.36 | 19.57 | 535,884 | -0.17(-0.84%) |
Dec 22, 2008 | 20.09 | 20.18 | 19.31 | 19.74 | 1,012,121 | -0.15(-0.75%) |
Dec 19, 2008 | 21.26 | 21.47 | 19.78 | 19.88 | 2,346,569 | -0.75(-3.66%) |
Dec 18, 2008 | 20.66 | 21.21 | 20.30 | 20.64 | 919,678 | -0.34(-1.63%) |
Dec 17, 2008 | 20.88 | 21.26 | 20.53 | 20.98 | 753,275 | -0.23(-1.08%) |
Dec 16, 2008 | 20.21 | 21.22 | 19.87 | 21.21 | 1,036,404 | +1.14(+5.68%) |
Dec 15, 2008 | 19.95 | 20.29 | 19.41 | 20.07 | 702,585 | +0.19(+0.97%) |
Dec 12, 2008 | 19.19 | 20.02 | 19.10 | 19.88 | 1,027,223 | +0.82(+4.33%) |
Dec 11, 2008 | 19.37 | 19.66 | 18.87 | 19.05 | 730,485 | -0.48(-2.47%) |
Dec 10, 2008 | 19.57 | 20.11 | 19.38 | 19.53 | 723,756 | +0.07(+0.36%) |
Dec 09, 2008 | 19.98 | 20.59 | 19.34 | 19.46 | 1,129,949 | -0.49(-2.46%) |
Dec 08, 2008 | 20.13 | 21.04 | 19.69 | 19.95 | 1,506,740 | -0.27(-1.34%) |
Dec 05, 2008 | 19.99 | 21.06 | 19.52 | 20.23 | 2,278,642 | +0.35(+1.77%) |
Dec 04, 2008 | 23.76 | 23.76 | 19.75 | 19.88 | 2,579,343 | -4.91(-19.79%) |
Dec 03, 2008 | 24.79 | 25.50 | 23.72 | 24.78 | 1,039,063 | -0.36(-1.43%) |
Dec 02, 2008 | 25.82 | 26.24 | 24.47 | 25.14 | 1,222,855 | -0.21(-0.83%) |