Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.07 | 19.31 | 18.59 | 19.31 | 0 | +0.22(+1.18%) |
Feb 26, 2009 | 18.67 | 19.24 | 18.51 | 19.09 | 316,158 | +0.81(+4.41%) |
Feb 25, 2009 | 17.66 | 18.64 | 17.56 | 18.28 | 290,110 | +0.70(+3.98%) |
Feb 24, 2009 | 17.03 | 17.74 | 16.50 | 17.58 | 482,668 | +0.52(+3.04%) |
Feb 23, 2009 | 18.56 | 18.56 | 17.01 | 17.07 | 373,551 | -1.29(-7.03%) |
Feb 20, 2009 | 18.64 | 18.64 | 17.01 | 18.36 | 0 | -0.33(-1.75%) |
Feb 19, 2009 | 19.08 | 19.36 | 18.59 | 18.68 | 255,871 | -0.41(-2.13%) |
Feb 18, 2009 | 20.00 | 20.00 | 18.99 | 19.09 | 177,524 | -0.55(-2.79%) |
Feb 17, 2009 | 19.75 | 20.04 | 19.62 | 19.64 | 165,299 | -0.59(-2.92%) |
Feb 13, 2009 | 20.11 | 20.45 | 19.91 | 20.23 | 0 | -0.09(-0.46%) |
Feb 12, 2009 | 19.60 | 20.34 | 19.60 | 20.32 | 111,716 | +0.30(+1.49%) |
Feb 11, 2009 | 19.95 | 20.17 | 19.62 | 20.02 | 143,398 | +0.24(+1.24%) |
Feb 10, 2009 | 20.32 | 20.51 | 19.72 | 19.78 | 256,998 | -1.22(-5.80%) |
Feb 09, 2009 | 21.06 | 21.15 | 20.73 | 21.00 | 257,800 | +0.02(+0.09%) |
Feb 06, 2009 | 20.83 | 21.14 | 20.62 | 20.98 | 0 | -0.02(-0.12%) |
Feb 05, 2009 | 19.92 | 21.00 | 19.92 | 21.00 | 254,229 | +0.93(+4.63%) |
Feb 04, 2009 | 20.38 | 20.43 | 19.80 | 20.07 | 218,391 | -0.07(-0.36%) |
Feb 03, 2009 | 20.05 | 20.29 | 19.58 | 20.15 | 379,588 | +0.62(+3.18%) |
Feb 02, 2009 | 19.56 | 19.85 | 19.32 | 19.52 | 202,167 | -0.08(-0.42%) |
Jan 30, 2009 | 19.80 | 19.90 | 19.38 | 19.61 | 0 | -0.12(-0.59%) |
Jan 29, 2009 | 19.52 | 20.04 | 19.52 | 19.73 | 276,203 | -0.08(-0.40%) |
Jan 28, 2009 | 19.56 | 19.82 | 19.40 | 19.80 | 211,444 | +0.25(+1.28%) |
Jan 27, 2009 | 19.31 | 19.75 | 19.02 | 19.55 | 214,434 | +0.37(+1.91%) |
Jan 26, 2009 | 18.74 | 19.83 | 18.74 | 19.19 | 266,369 | +0.68(+3.70%) |
Jan 23, 2009 | 17.75 | 18.95 | 17.75 | 18.50 | 0 | +0.41(+2.27%) |
Jan 22, 2009 | 18.47 | 18.63 | 17.76 | 18.09 | 216,107 | -0.44(-2.37%) |
Jan 21, 2009 | 17.68 | 18.53 | 17.68 | 18.53 | 206,442 | +0.86(+4.87%) |
Jan 20, 2009 | 18.09 | 18.47 | 17.66 | 17.67 | 238,345 | -0.45(-2.48%) |
Jan 16, 2009 | 18.04 | 18.42 | 17.48 | 18.12 | 0 | +0.08(+0.43%) |
Jan 15, 2009 | 18.04 | 18.17 | 17.33 | 18.04 | 241,871 | +0.10(+0.57%) |
Jan 14, 2009 | 18.21 | 18.23 | 17.54 | 17.94 | 254,164 | -0.33(-1.82%) |
Jan 13, 2009 | 17.96 | 18.39 | 17.74 | 18.27 | 432,466 | +0.45(+2.55%) |
Jan 12, 2009 | 17.85 | 18.09 | 17.46 | 17.82 | 412,465 | -0.03(-0.16%) |
Jan 09, 2009 | 18.09 | 18.13 | 17.46 | 17.85 | 147,885 | +0.07(+0.41%) |
Jan 08, 2009 | 17.27 | 17.92 | 17.25 | 17.77 | 165,019 | +0.27(+1.54%) |
Jan 07, 2009 | 17.30 | 18.09 | 17.30 | 17.51 | 229,866 | -0.49(-2.72%) |
Jan 06, 2009 | 18.19 | 18.69 | 17.97 | 17.99 | 382,292 | -0.12(-0.68%) |
Jan 05, 2009 | 17.13 | 18.66 | 17.04 | 18.12 | 456,896 | +1.04(+6.10%) |
Jan 02, 2009 | 15.97 | 17.20 | 15.97 | 17.08 | 0 | +1.31(+8.28%) |
Jan 01, 2009 | 15.36 | 15.94 | 14.91 | 15.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.36 | 15.94 | 14.91 | 15.77 | 359,415 | +0.60(+3.93%) |
Dec 30, 2008 | 14.83 | 15.20 | 14.72 | 15.17 | 321,289 | +0.18(+1.21%) |
Dec 29, 2008 | 14.88 | 15.37 | 14.72 | 14.99 | 347,495 | +0.31(+2.10%) |
Dec 26, 2008 | 14.25 | 14.79 | 14.08 | 14.68 | 0 | +0.45(+3.20%) |
Dec 24, 2008 | 14.06 | 14.28 | 13.99 | 14.23 | 231,471 | +0.03(+0.24%) |
Dec 23, 2008 | 14.46 | 14.92 | 13.94 | 14.20 | 375,796 | -0.37(-2.52%) |
Dec 22, 2008 | 15.02 | 15.36 | 14.32 | 14.56 | 366,864 | -0.37(-2.49%) |
Dec 19, 2008 | 15.89 | 16.13 | 14.87 | 14.93 | 397,830 | -0.76(-4.86%) |
Dec 18, 2008 | 16.79 | 16.79 | 15.65 | 15.70 | 343,057 | -0.77(-4.69%) |
Dec 17, 2008 | 16.23 | 16.52 | 15.77 | 16.47 | 425,600 | +0.23(+1.45%) |
Dec 16, 2008 | 16.35 | 16.87 | 15.79 | 16.23 | 445,928 | -0.16(-0.95%) |
Dec 15, 2008 | 16.94 | 16.97 | 16.21 | 16.39 | 320,657 | -0.31(-1.85%) |
Dec 12, 2008 | 16.38 | 16.79 | 16.20 | 16.70 | 0 | +0.07(+0.41%) |
Dec 11, 2008 | 17.02 | 17.36 | 16.19 | 16.63 | 534,445 | -0.73(-4.20%) |
Dec 10, 2008 | 16.58 | 17.38 | 16.56 | 17.36 | 223,547 | +0.80(+4.81%) |
Dec 09, 2008 | 16.80 | 17.60 | 16.45 | 16.56 | 325,025 | -0.69(-4.02%) |
Dec 08, 2008 | 17.12 | 17.75 | 16.25 | 17.26 | 428,889 | +0.17(+0.97%) |
Dec 05, 2008 | 16.21 | 17.11 | 15.89 | 17.09 | 0 | +0.71(+4.33%) |
Dec 04, 2008 | 16.78 | 17.31 | 16.00 | 16.38 | 189,059 | -0.42(-2.50%) |
Dec 03, 2008 | 16.49 | 17.14 | 16.15 | 16.80 | 205,589 | +0.22(+1.36%) |
Dec 02, 2008 | 16.77 | 17.85 | 16.14 | 16.58 | 370,485 | -0.18(-1.08%) |