Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.25 | 20.21 | 18.89 | 19.63 | 0 | +0.14(+0.72%) |
Feb 26, 2009 | 19.81 | 20.53 | 19.47 | 19.49 | 783,978 | -0.11(-0.56%) |
Feb 25, 2009 | 18.80 | 19.73 | 18.77 | 19.60 | 822,066 | +0.64(+3.38%) |
Feb 24, 2009 | 17.78 | 19.07 | 17.29 | 18.96 | 954,539 | +1.06(+5.92%) |
Feb 23, 2009 | 18.73 | 18.91 | 17.71 | 17.90 | 1,182,265 | -0.64(-3.45%) |
Feb 20, 2009 | 18.14 | 18.69 | 17.86 | 18.54 | 1,242,883 | -0.06(-0.32%) |
Feb 19, 2009 | 18.68 | 18.81 | 18.40 | 18.60 | 878,287 | +0.16(+0.87%) |
Feb 18, 2009 | 19.05 | 19.05 | 18.29 | 18.44 | 865,017 | -0.31(-1.65%) |
Feb 17, 2009 | 19.52 | 19.57 | 18.64 | 18.75 | 1,049,225 | -0.82(-4.19%) |
Feb 13, 2009 | 18.80 | 19.85 | 17.85 | 19.57 | 853,090 | +0.55(+2.89%) |
Feb 12, 2009 | 18.70 | 19.02 | 18.36 | 19.02 | 633,986 | +0.29(+1.55%) |
Feb 11, 2009 | 18.62 | 19.09 | 18.42 | 18.73 | 1,192,708 | +0.31(+1.68%) |
Feb 10, 2009 | 18.90 | 19.00 | 18.05 | 18.42 | 1,112,046 | -0.42(-2.23%) |
Feb 09, 2009 | 18.48 | 19.00 | 18.48 | 18.84 | 1,001,932 | +0.24(+1.29%) |
Feb 06, 2009 | 18.58 | 18.85 | 18.44 | 18.60 | 831,888 | +0.13(+0.70%) |
Feb 05, 2009 | 18.07 | 18.59 | 17.81 | 18.47 | 457,535 | +0.47(+2.61%) |
Feb 04, 2009 | 18.52 | 18.52 | 17.94 | 18.00 | 415,632 | -0.68(-3.64%) |
Feb 03, 2009 | 18.83 | 18.99 | 18.26 | 18.68 | 603,897 | +0.18(+0.97%) |
Feb 02, 2009 | 18.48 | 18.77 | 18.11 | 18.50 | 699,699 | +0.02(+0.11%) |
Jan 30, 2009 | 18.54 | 19.00 | 18.16 | 18.48 | 0 | -0.05(-0.27%) |
Jan 29, 2009 | 18.50 | 18.76 | 18.40 | 18.53 | 470,204 | -0.27(-1.44%) |
Jan 28, 2009 | 18.63 | 19.46 | 18.29 | 18.80 | 981,536 | +0.60(+3.30%) |
Jan 27, 2009 | 17.64 | 18.29 | 17.58 | 18.20 | 805,480 | +0.76(+4.36%) |
Jan 26, 2009 | 16.90 | 17.89 | 16.90 | 17.44 | 743,351 | +0.62(+3.69%) |
Jan 23, 2009 | 16.00 | 16.91 | 15.90 | 16.82 | 564,373 | +0.64(+3.96%) |
Jan 22, 2009 | 16.01 | 16.41 | 15.90 | 16.18 | 763,311 | -0.33(-2.00%) |
Jan 21, 2009 | 16.40 | 16.63 | 16.06 | 16.51 | 1,635,411 | +0.32(+1.98%) |
Jan 20, 2009 | 17.13 | 17.13 | 16.15 | 16.19 | 477,884 | -0.87(-5.10%) |
Jan 16, 2009 | 17.50 | 17.57 | 16.79 | 17.06 | 651,629 | +0.01(+0.06%) |
Jan 15, 2009 | 17.05 | 17.28 | 16.37 | 17.05 | 1,212,631 | +0.05(+0.29%) |
Jan 14, 2009 | 17.92 | 17.95 | 16.94 | 17.00 | 756,532 | -0.96(-5.35%) |
Jan 13, 2009 | 17.24 | 18.11 | 17.16 | 17.96 | 521,885 | +0.49(+2.80%) |
Jan 12, 2009 | 18.31 | 18.39 | 17.28 | 17.47 | 448,096 | -0.92(-5.00%) |
Jan 09, 2009 | 19.28 | 19.28 | 18.15 | 18.39 | 498,121 | -0.69(-3.62%) |
Jan 08, 2009 | 18.19 | 19.13 | 17.71 | 19.08 | 726,765 | +0.97(+5.36%) |
Jan 07, 2009 | 17.80 | 18.32 | 17.80 | 18.11 | 591,772 | -0.11(-0.60%) |
Jan 06, 2009 | 18.16 | 18.69 | 17.76 | 18.22 | 1,306,716 | +0.36(+2.02%) |
Jan 05, 2009 | 16.94 | 18.26 | 16.94 | 17.86 | 1,893,906 | +1.03(+6.12%) |
Jan 02, 2009 | 16.05 | 16.92 | 16.05 | 16.83 | 0 | +0.62(+3.82%) |
Jan 01, 2009 | 16.30 | 16.43 | 16.03 | 16.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.30 | 16.43 | 16.03 | 16.21 | 1,514,204 | -0.09(-0.55%) |
Dec 30, 2008 | 16.59 | 16.59 | 16.07 | 16.30 | 763,194 | +0.00(+0.00%) |
Dec 29, 2008 | 17.12 | 17.21 | 16.15 | 16.30 | 755,793 | -0.60(-3.55%) |
Dec 26, 2008 | 16.40 | 16.95 | 16.02 | 16.90 | 481,222 | +0.77(+4.77%) |
Dec 24, 2008 | 16.37 | 16.40 | 15.98 | 16.13 | 227,981 | -0.30(-1.83%) |
Dec 23, 2008 | 16.85 | 16.85 | 15.89 | 16.43 | 676,336 | -0.13(-0.79%) |
Dec 22, 2008 | 16.86 | 16.86 | 16.28 | 16.56 | 697,782 | -0.08(-0.48%) |
Dec 19, 2008 | 17.69 | 18.14 | 16.61 | 16.64 | 1,360,981 | -1.07(-6.04%) |
Dec 18, 2008 | 17.99 | 18.31 | 17.36 | 17.71 | 832,571 | -0.11(-0.62%) |
Dec 17, 2008 | 17.40 | 18.13 | 17.29 | 17.82 | 823,070 | +0.10(+0.56%) |
Dec 16, 2008 | 17.28 | 17.83 | 17.14 | 17.72 | 681,107 | +0.49(+2.84%) |
Dec 15, 2008 | 17.71 | 17.72 | 16.73 | 17.23 | 620,774 | -0.01(-0.06%) |
Dec 12, 2008 | 16.89 | 17.28 | 16.41 | 17.24 | 481,093 | +0.33(+1.95%) |
Dec 11, 2008 | 17.20 | 17.33 | 16.65 | 16.91 | 784,023 | -0.22(-1.28%) |
Dec 10, 2008 | 16.67 | 17.39 | 16.24 | 17.13 | 657,501 | +0.93(+5.74%) |
Dec 09, 2008 | 16.74 | 17.46 | 16.05 | 16.20 | 1,092,991 | -0.52(-3.11%) |
Dec 08, 2008 | 16.76 | 17.19 | 16.31 | 16.72 | 570,662 | +0.63(+3.92%) |
Dec 05, 2008 | 15.92 | 16.23 | 14.92 | 16.09 | 2,171,228 | -0.16(-0.98%) |
Dec 04, 2008 | 15.85 | 16.36 | 15.50 | 16.25 | 758,428 | +0.33(+2.07%) |
Dec 03, 2008 | 15.51 | 16.05 | 15.26 | 15.92 | 963,893 | +0.13(+0.82%) |
Dec 02, 2008 | 15.64 | 15.95 | 15.10 | 15.79 | 640,232 | +0.43(+2.80%) |