Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.36 | 16.66 | 15.41 | 15.52 | 0 | -1.13(-6.79%) |
Feb 26, 2009 | 17.10 | 17.20 | 16.63 | 16.65 | 239,734 | -0.34(-2.01%) |
Feb 25, 2009 | 17.10 | 17.31 | 16.78 | 16.99 | 357,120 | -0.20(-1.16%) |
Feb 24, 2009 | 17.10 | 17.33 | 16.75 | 17.19 | 480,543 | +0.33(+1.98%) |
Feb 23, 2009 | 17.20 | 17.38 | 16.75 | 16.86 | 329,252 | -0.33(-1.90%) |
Feb 20, 2009 | 17.72 | 17.86 | 16.89 | 17.18 | 469,237 | -0.79(-4.39%) |
Feb 19, 2009 | 18.14 | 18.31 | 17.92 | 17.97 | 222,151 | -0.14(-0.79%) |
Feb 18, 2009 | 18.73 | 18.77 | 18.02 | 18.12 | 322,667 | -0.49(-2.65%) |
Feb 17, 2009 | 18.91 | 19.14 | 18.61 | 18.61 | 309,302 | -0.67(-3.47%) |
Feb 13, 2009 | 19.50 | 19.60 | 19.15 | 19.28 | 255,349 | -0.14(-0.74%) |
Feb 12, 2009 | 19.19 | 19.48 | 18.91 | 19.42 | 307,006 | -0.16(-0.81%) |
Feb 11, 2009 | 19.90 | 19.90 | 19.45 | 19.58 | 190,505 | -0.23(-1.17%) |
Feb 10, 2009 | 20.47 | 20.59 | 19.70 | 19.81 | 453,559 | -0.71(-3.45%) |
Feb 09, 2009 | 20.74 | 20.84 | 20.32 | 20.52 | 255,389 | -0.36(-1.72%) |
Feb 06, 2009 | 20.56 | 21.01 | 20.31 | 20.88 | 226,389 | +0.25(+1.24%) |
Feb 05, 2009 | 20.19 | 20.82 | 20.11 | 20.62 | 314,493 | +0.33(+1.61%) |
Feb 04, 2009 | 20.12 | 20.61 | 20.03 | 20.30 | 366,917 | +0.15(+0.75%) |
Feb 03, 2009 | 20.62 | 20.70 | 19.98 | 20.15 | 495,465 | -0.39(-1.90%) |
Feb 02, 2009 | 20.30 | 20.68 | 20.18 | 20.54 | 479,399 | +0.02(+0.12%) |
Jan 30, 2009 | 20.71 | 20.99 | 20.39 | 20.51 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 20.27 | 20.86 | 20.23 | 20.54 | 249,153 | -0.06(-0.27%) |
Jan 28, 2009 | 20.65 | 20.76 | 20.31 | 20.60 | 241,565 | +0.36(+1.77%) |
Jan 27, 2009 | 20.28 | 20.42 | 19.82 | 20.24 | 300,816 | +0.18(+0.87%) |
Jan 26, 2009 | 19.75 | 20.24 | 19.49 | 20.07 | 364,802 | +0.39(+1.98%) |
Jan 23, 2009 | 19.23 | 19.78 | 19.18 | 19.68 | 209,585 | +0.06(+0.28%) |
Jan 22, 2009 | 19.43 | 19.79 | 19.09 | 19.62 | 255,498 | -0.17(-0.84%) |
Jan 21, 2009 | 19.72 | 19.85 | 19.12 | 19.79 | 281,338 | +0.31(+1.59%) |
Jan 20, 2009 | 19.74 | 20.04 | 19.42 | 19.48 | 387,073 | -0.50(-2.51%) |
Jan 16, 2009 | 19.92 | 20.17 | 19.57 | 19.98 | 0 | +0.24(+1.21%) |
Jan 15, 2009 | 19.57 | 19.89 | 19.14 | 19.74 | 338,777 | +0.25(+1.27%) |
Jan 14, 2009 | 19.36 | 19.77 | 19.23 | 19.49 | 303,960 | -0.29(-1.45%) |
Jan 13, 2009 | 19.65 | 19.84 | 19.47 | 19.78 | 266,797 | +0.15(+0.77%) |
Jan 12, 2009 | 19.60 | 19.76 | 19.37 | 19.63 | 363,600 | -0.01(-0.04%) |
Jan 09, 2009 | 19.88 | 19.88 | 19.37 | 19.64 | 399,396 | -0.42(-2.10%) |
Jan 08, 2009 | 19.72 | 20.15 | 19.64 | 20.06 | 255,705 | +0.25(+1.25%) |
Jan 07, 2009 | 20.04 | 20.10 | 19.57 | 19.81 | 308,150 | -0.53(-2.58%) |
Jan 06, 2009 | 20.31 | 20.61 | 20.15 | 20.34 | 361,856 | +0.15(+0.75%) |
Jan 05, 2009 | 20.21 | 20.35 | 19.87 | 20.19 | 292,748 | +0.04(+0.20%) |
Jan 02, 2009 | 20.03 | 20.29 | 19.90 | 20.15 | 0 | +0.06(+0.32%) |
Jan 01, 2009 | 19.92 | 20.10 | 19.71 | 20.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.92 | 20.10 | 19.71 | 20.08 | 457,720 | +0.29(+1.45%) |
Dec 30, 2008 | 19.62 | 19.80 | 19.49 | 19.80 | 312,351 | +0.45(+2.30%) |
Dec 29, 2008 | 19.64 | 19.68 | 19.14 | 19.35 | 288,739 | -0.37(-1.86%) |
Dec 26, 2008 | 19.46 | 19.75 | 19.39 | 19.72 | 164,037 | +0.34(+1.77%) |
Dec 24, 2008 | 19.12 | 19.51 | 19.12 | 19.37 | 144,932 | +0.04(+0.21%) |
Dec 23, 2008 | 19.85 | 20.02 | 19.19 | 19.33 | 308,553 | -0.37(-1.90%) |
Dec 22, 2008 | 19.62 | 19.72 | 19.22 | 19.71 | 357,438 | +0.11(+0.57%) |
Dec 19, 2008 | 19.45 | 20.22 | 19.34 | 19.60 | 764,666 | +0.36(+1.86%) |
Dec 18, 2008 | 19.29 | 19.80 | 19.04 | 19.24 | 232,635 | -0.12(-0.62%) |
Dec 17, 2008 | 19.32 | 19.66 | 19.10 | 19.36 | 330,298 | -0.15(-0.78%) |
Dec 16, 2008 | 19.06 | 19.57 | 18.76 | 19.51 | 518,162 | +0.72(+3.81%) |
Dec 15, 2008 | 19.30 | 19.49 | 18.45 | 18.79 | 314,829 | -0.47(-2.44%) |
Dec 12, 2008 | 18.20 | 19.30 | 18.11 | 19.26 | 473,392 | +0.69(+3.73%) |
Dec 11, 2008 | 18.78 | 19.22 | 18.28 | 18.57 | 485,965 | -0.36(-1.89%) |
Dec 10, 2008 | 19.17 | 19.36 | 18.66 | 18.93 | 407,027 | +0.02(+0.13%) |
Dec 09, 2008 | 19.30 | 19.96 | 18.78 | 18.90 | 431,426 | -0.62(-3.18%) |
Dec 08, 2008 | 19.87 | 20.39 | 19.26 | 19.53 | 535,988 | -0.29(-1.45%) |
Dec 05, 2008 | 19.13 | 19.86 | 18.73 | 19.81 | 566,719 | +0.30(+1.55%) |
Dec 04, 2008 | 19.73 | 20.04 | 19.00 | 19.51 | 583,002 | -0.43(-2.16%) |
Dec 03, 2008 | 19.32 | 20.29 | 18.79 | 19.94 | 506,524 | +0.20(+1.01%) |
Dec 02, 2008 | 19.57 | 19.97 | 18.90 | 19.74 | 626,389 | +0.57(+2.95%) |