Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.92 | 14.98 | 14.63 | 14.68 | 0 | -0.48(-3.17%) |
Feb 26, 2009 | 15.55 | 15.65 | 15.15 | 15.15 | 243,959 | -0.40(-2.56%) |
Feb 25, 2009 | 16.09 | 16.09 | 15.42 | 15.55 | 116,730 | -0.57(-3.54%) |
Feb 24, 2009 | 15.86 | 16.25 | 15.67 | 16.12 | 94,679 | +0.38(+2.39%) |
Feb 23, 2009 | 16.63 | 16.63 | 15.74 | 15.75 | 102,018 | -0.75(-4.53%) |
Feb 20, 2009 | 16.60 | 16.75 | 16.25 | 16.49 | 234,969 | -0.42(-2.49%) |
Feb 19, 2009 | 17.10 | 17.20 | 16.91 | 16.91 | 73,226 | -0.09(-0.53%) |
Feb 18, 2009 | 17.21 | 17.25 | 16.86 | 17.01 | 257,207 | -0.11(-0.66%) |
Feb 17, 2009 | 17.15 | 17.32 | 16.75 | 17.12 | 94,045 | -0.71(-4.01%) |
Feb 13, 2009 | 17.60 | 18.07 | 17.60 | 17.83 | 120,047 | +0.19(+1.08%) |
Feb 12, 2009 | 17.33 | 17.66 | 17.08 | 17.64 | 218,512 | +0.02(+0.13%) |
Feb 11, 2009 | 17.68 | 17.80 | 17.48 | 17.62 | 92,196 | -0.03(-0.18%) |
Feb 10, 2009 | 18.30 | 18.43 | 17.51 | 17.65 | 479,516 | -0.81(-4.41%) |
Feb 09, 2009 | 18.22 | 18.57 | 18.22 | 18.47 | 59,401 | +0.20(+1.11%) |
Feb 06, 2009 | 18.19 | 18.50 | 18.16 | 18.26 | 174,323 | +0.05(+0.30%) |
Feb 05, 2009 | 17.90 | 18.36 | 17.73 | 18.21 | 162,067 | +0.18(+1.00%) |
Feb 04, 2009 | 18.14 | 18.32 | 17.94 | 18.03 | 127,777 | -0.03(-0.15%) |
Feb 03, 2009 | 17.95 | 18.15 | 17.67 | 18.06 | 75,743 | +0.24(+1.32%) |
Feb 02, 2009 | 17.87 | 17.98 | 17.65 | 17.82 | 94,021 | -0.34(-1.89%) |
Jan 30, 2009 | 18.35 | 18.35 | 18.04 | 18.16 | 0 | -0.10(-0.57%) |
Jan 29, 2009 | 18.71 | 18.71 | 18.21 | 18.27 | 74,561 | -0.67(-3.54%) |
Jan 28, 2009 | 18.99 | 19.04 | 18.80 | 18.94 | 159,051 | +0.44(+2.40%) |
Jan 27, 2009 | 18.39 | 18.59 | 18.31 | 18.49 | 139,692 | +0.12(+0.64%) |
Jan 26, 2009 | 18.09 | 18.64 | 18.09 | 18.38 | 192,646 | +0.29(+1.58%) |
Jan 23, 2009 | 17.87 | 18.30 | 17.77 | 18.09 | 127,063 | -0.15(-0.84%) |
Jan 22, 2009 | 17.82 | 18.39 | 17.80 | 18.25 | 221,962 | -0.12(-0.66%) |
Jan 21, 2009 | 17.96 | 18.42 | 17.65 | 18.37 | 394,191 | +0.61(+3.44%) |
Jan 20, 2009 | 18.47 | 18.50 | 17.73 | 17.76 | 157,893 | -0.76(-4.11%) |
Jan 16, 2009 | 18.30 | 18.64 | 18.11 | 18.52 | 155,082 | +0.46(+2.56%) |
Jan 15, 2009 | 17.98 | 18.20 | 17.39 | 18.06 | 153,420 | +0.06(+0.33%) |
Jan 14, 2009 | 18.14 | 18.21 | 17.87 | 18.00 | 164,107 | -0.39(-2.12%) |
Jan 13, 2009 | 18.57 | 18.68 | 18.24 | 18.39 | 70,660 | -0.29(-1.57%) |
Jan 12, 2009 | 18.81 | 18.82 | 18.56 | 18.68 | 27,915 | -0.28(-1.46%) |
Jan 09, 2009 | 19.23 | 19.23 | 18.82 | 18.96 | 42,409 | -0.35(-1.83%) |
Jan 08, 2009 | 19.05 | 19.31 | 19.01 | 19.31 | 72,532 | +0.02(+0.12%) |
Jan 07, 2009 | 19.36 | 19.46 | 19.05 | 19.29 | 70,309 | -0.46(-2.34%) |
Jan 06, 2009 | 19.65 | 19.87 | 19.54 | 19.75 | 323,137 | +0.32(+1.65%) |
Jan 05, 2009 | 19.41 | 19.52 | 19.23 | 19.43 | 85,758 | +0.06(+0.33%) |
Jan 02, 2009 | 18.76 | 19.41 | 18.75 | 19.36 | 0 | +0.68(+3.66%) |
Jan 01, 2009 | 18.13 | 18.88 | 18.13 | 18.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.13 | 18.88 | 18.13 | 18.68 | 228,960 | +0.57(+3.15%) |
Dec 30, 2008 | 17.66 | 18.14 | 17.66 | 18.11 | 123,085 | +0.57(+3.22%) |
Dec 29, 2008 | 17.69 | 17.74 | 17.39 | 17.54 | 62,548 | -0.24(-1.37%) |
Dec 26, 2008 | 17.63 | 17.82 | 17.58 | 17.79 | 38,120 | +0.21(+1.21%) |
Dec 24, 2008 | 17.38 | 17.66 | 17.38 | 17.58 | 88,461 | +0.11(+0.62%) |
Dec 23, 2008 | 17.99 | 17.99 | 17.35 | 17.47 | 42,672 | -0.44(-2.48%) |
Dec 22, 2008 | 17.96 | 18.06 | 17.58 | 17.91 | 131,218 | -0.17(-0.93%) |
Dec 19, 2008 | 18.15 | 18.55 | 18.02 | 18.08 | 36,535 | +0.12(+0.65%) |
Dec 18, 2008 | 18.14 | 18.38 | 17.91 | 17.96 | 44,747 | -0.09(-0.50%) |
Dec 17, 2008 | 17.78 | 18.16 | 17.67 | 18.05 | 66,355 | +0.02(+0.10%) |
Dec 16, 2008 | 17.42 | 18.05 | 17.27 | 18.03 | 53,903 | +0.90(+5.23%) |
Dec 15, 2008 | 17.63 | 17.67 | 16.96 | 17.14 | 52,522 | -0.35(-1.99%) |
Dec 12, 2008 | 16.80 | 17.49 | 16.80 | 17.49 | 112,739 | +0.30(+1.74%) |
Dec 11, 2008 | 17.58 | 17.81 | 17.09 | 17.19 | 238,134 | -0.62(-3.48%) |
Dec 10, 2008 | 17.87 | 17.99 | 17.59 | 17.81 | 119,006 | +0.11(+0.61%) |
Dec 09, 2008 | 17.82 | 18.23 | 17.60 | 17.70 | 162,012 | -0.24(-1.36%) |
Dec 08, 2008 | 17.63 | 18.27 | 17.62 | 17.94 | 112,531 | +0.68(+3.93%) |
Dec 05, 2008 | 16.54 | 17.33 | 16.17 | 17.26 | 136,475 | +0.48(+2.89%) |
Dec 04, 2008 | 17.18 | 17.58 | 16.60 | 16.78 | 105,934 | -0.53(-3.06%) |
Dec 03, 2008 | 16.80 | 17.44 | 16.68 | 17.31 | 74,441 | +0.21(+1.24%) |
Dec 02, 2008 | 16.71 | 17.10 | 16.58 | 17.10 | 93,572 | +0.64(+3.91%) |