Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.16 | 16.70 | 16.01 | 16.01 | 347,234 | -0.59(-3.55%) |
Feb 26, 2009 | 17.05 | 17.73 | 16.52 | 16.60 | 153,277 | +1.04(+6.68%) |
Feb 25, 2009 | 15.75 | 15.94 | 15.05 | 15.56 | 209,406 | +0.24(+1.57%) |
Feb 24, 2009 | 14.35 | 15.40 | 14.25 | 15.32 | 257,393 | +1.12(+7.89%) |
Feb 23, 2009 | 15.36 | 15.48 | 14.15 | 14.20 | 186,856 | -0.57(-3.86%) |
Feb 20, 2009 | 14.50 | 15.07 | 14.31 | 14.77 | 169,320 | -0.37(-2.44%) |
Feb 19, 2009 | 16.10 | 16.50 | 15.10 | 15.14 | 110,049 | -0.19(-1.24%) |
Feb 18, 2009 | 15.65 | 15.66 | 14.87 | 15.33 | 122,972 | +0.39(+2.61%) |
Feb 17, 2009 | 15.35 | 15.53 | 14.90 | 14.94 | 149,255 | -2.06(-12.12%) |
Feb 13, 2009 | 16.88 | 17.24 | 16.72 | 17.00 | 77,869 | -0.15(-0.87%) |
Feb 12, 2009 | 16.62 | 17.21 | 16.35 | 17.15 | 165,207 | -0.65(-3.65%) |
Feb 11, 2009 | 18.15 | 18.90 | 17.56 | 17.80 | 98,188 | -0.05(-0.28%) |
Feb 10, 2009 | 19.00 | 19.49 | 17.78 | 17.85 | 105,130 | -1.23(-6.45%) |
Feb 09, 2009 | 19.08 | 19.48 | 18.85 | 19.08 | 70,132 | +0.13(+0.69%) |
Feb 06, 2009 | 18.86 | 19.50 | 18.65 | 18.95 | 93,735 | +1.00(+5.57%) |
Feb 05, 2009 | 17.44 | 18.22 | 16.95 | 17.95 | 83,848 | +0.50(+2.87%) |
Feb 04, 2009 | 17.62 | 18.30 | 17.34 | 17.45 | 74,935 | -0.15(-0.85%) |
Feb 03, 2009 | 17.50 | 17.75 | 17.12 | 17.60 | 89,691 | -0.19(-1.07%) |
Feb 02, 2009 | 16.88 | 17.95 | 16.80 | 17.79 | 68,686 | -1.22(-6.42%) |
Jan 30, 2009 | 19.65 | 19.94 | 18.96 | 19.01 | 97,848 | +0.07(+0.37%) |
Jan 29, 2009 | 19.20 | 19.65 | 18.74 | 18.94 | 477,006 | -1.01(-5.06%) |
Jan 28, 2009 | 19.10 | 20.30 | 19.08 | 19.95 | 69,732 | +3.47(+21.06%) |
Jan 27, 2009 | 16.15 | 16.97 | 16.03 | 16.48 | 140,174 | +0.23(+1.42%) |
Jan 26, 2009 | 15.80 | 16.60 | 15.80 | 16.25 | 160,599 | +2.22(+15.82%) |
Jan 23, 2009 | 13.55 | 14.35 | 13.36 | 14.03 | 222,803 | -1.26(-8.24%) |
Jan 22, 2009 | 15.35 | 15.75 | 14.82 | 15.29 | 127,993 | -1.41(-8.44%) |
Jan 21, 2009 | 15.75 | 16.95 | 15.10 | 16.70 | 359,440 | +1.10(+7.05%) |
Jan 20, 2009 | 16.20 | 16.20 | 15.34 | 15.60 | 278,806 | -5.05(-24.46%) |
Jan 16, 2009 | 19.95 | 20.75 | 18.92 | 20.65 | 129,370 | +0.30(+1.47%) |
Jan 15, 2009 | 20.10 | 20.65 | 19.05 | 20.35 | 133,699 | -0.64(-3.05%) |
Jan 14, 2009 | 20.37 | 21.40 | 19.74 | 20.99 | 76,546 | -1.36(-6.09%) |
Jan 13, 2009 | 21.30 | 22.89 | 21.20 | 22.35 | 160,711 | -0.65(-2.83%) |
Jan 12, 2009 | 23.05 | 23.50 | 22.65 | 23.00 | 225,241 | -0.10(-0.43%) |
Jan 09, 2009 | 23.16 | 23.66 | 22.76 | 23.10 | 179,646 | -0.90(-3.75%) |
Jan 08, 2009 | 23.82 | 24.26 | 23.50 | 24.00 | 87,045 | +0.40(+1.69%) |
Jan 07, 2009 | 23.70 | 23.99 | 23.10 | 23.60 | 274,080 | +0.41(+1.77%) |
Jan 06, 2009 | 22.74 | 23.34 | 22.45 | 23.19 | 144,492 | +1.38(+6.33%) |
Jan 05, 2009 | 22.00 | 22.08 | 21.55 | 21.81 | 225,076 | -1.29(-5.58%) |
Jan 02, 2009 | 22.00 | 23.19 | 21.91 | 23.10 | 143,851 | +1.65(+7.69%) |
Dec 31, 2008 | 20.75 | 21.50 | 20.75 | 21.45 | 139,540 | +0.14(+0.66%) |
Dec 30, 2008 | 20.65 | 21.35 | 20.65 | 21.31 | 147,943 | +0.34(+1.62%) |
Dec 29, 2008 | 20.70 | 21.20 | 20.46 | 20.97 | 219,382 | +0.21(+1.01%) |
Dec 26, 2008 | 20.45 | 20.90 | 20.45 | 20.76 | 104,956 | +0.27(+1.32%) |
Dec 24, 2008 | 20.25 | 20.69 | 20.25 | 20.49 | 81,966 | +0.09(+0.44%) |
Dec 23, 2008 | 20.10 | 20.74 | 19.90 | 20.40 | 326,449 | -0.15(-0.73%) |
Dec 22, 2008 | 20.15 | 20.65 | 20.01 | 20.55 | 190,997 | -0.16(-0.77%) |
Dec 19, 2008 | 21.75 | 21.88 | 20.69 | 20.71 | 389,571 | -2.14(-9.37%) |
Dec 18, 2008 | 23.78 | 24.00 | 22.70 | 22.85 | 307,978 | -1.89(-7.64%) |
Dec 17, 2008 | 23.93 | 26.90 | 23.93 | 24.74 | 272,831 | -5.26(-17.53%) |
Dec 16, 2008 | 27.17 | 30.00 | 27.10 | 30.00 | 535,392 | +2.86(+10.54%) |
Dec 15, 2008 | 27.53 | 27.53 | 26.50 | 27.14 | 194,981 | -2.41(-8.16%) |
Dec 12, 2008 | 28.10 | 29.80 | 28.10 | 29.55 | 195,909 | -0.75(-2.48%) |
Dec 11, 2008 | 30.35 | 31.54 | 30.00 | 30.30 | 201,046 | +0.61(+2.05%) |
Dec 10, 2008 | 29.40 | 30.10 | 29.08 | 29.69 | 204,946 | +1.27(+4.47%) |
Dec 09, 2008 | 27.95 | 29.35 | 27.90 | 28.42 | 615,049 | -0.23(-0.80%) |
Dec 08, 2008 | 26.72 | 28.90 | 26.51 | 28.65 | 261,639 | +2.80(+10.83%) |
Dec 05, 2008 | 25.10 | 26.15 | 24.35 | 25.85 | 208,279 | -0.60(-2.27%) |
Dec 04, 2008 | 24.96 | 27.00 | 24.96 | 26.45 | 139,845 | +0.60(+2.32%) |
Dec 03, 2008 | 25.15 | 25.85 | 24.35 | 25.85 | 344,877 | +1.05(+4.23%) |
Dec 02, 2008 | 24.80 | 25.62 | 24.60 | 24.80 | 368,305 | +0.45(+1.85%) |