Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.07 | 15.43 | 15.07 | 15.13 | 0 | -0.36(-2.32%) |
Feb 26, 2009 | 15.95 | 15.95 | 15.38 | 15.49 | 5,026 | -0.30(-1.87%) |
Feb 25, 2009 | 16.01 | 16.01 | 15.49 | 15.79 | 25,144 | -0.31(-1.95%) |
Feb 24, 2009 | 15.64 | 16.99 | 15.49 | 16.10 | 12,499 | +0.59(+3.80%) |
Feb 23, 2009 | 16.42 | 16.42 | 15.51 | 15.51 | 17,580 | -0.70(-4.32%) |
Feb 20, 2009 | 15.64 | 16.51 | 15.64 | 16.21 | 14,676 | -0.50(-3.02%) |
Feb 19, 2009 | 16.99 | 17.00 | 16.39 | 16.71 | 12,623 | -0.11(-0.68%) |
Feb 18, 2009 | 17.09 | 17.09 | 16.65 | 16.83 | 18,468 | -0.26(-1.52%) |
Feb 17, 2009 | 17.00 | 17.09 | 16.90 | 17.09 | 18,297 | -0.76(-4.26%) |
Feb 13, 2009 | 17.78 | 18.06 | 17.68 | 17.85 | 21,931 | +0.26(+1.48%) |
Feb 12, 2009 | 17.41 | 17.59 | 17.29 | 17.59 | 63,686 | -0.20(-1.12%) |
Feb 11, 2009 | 17.91 | 17.95 | 17.58 | 17.79 | 8,178 | -0.06(-0.34%) |
Feb 10, 2009 | 18.52 | 18.64 | 17.71 | 17.85 | 18,165 | -0.72(-3.88%) |
Feb 09, 2009 | 18.80 | 18.80 | 18.51 | 18.57 | 6,134 | -0.16(-0.85%) |
Feb 06, 2009 | 18.45 | 18.80 | 18.45 | 18.73 | 3,621 | +0.53(+2.92%) |
Feb 05, 2009 | 17.77 | 18.34 | 17.64 | 18.20 | 9,807 | +0.21(+1.16%) |
Feb 04, 2009 | 17.89 | 18.34 | 17.89 | 17.99 | 55,481 | +0.09(+0.50%) |
Feb 03, 2009 | 19.12 | 19.12 | 17.61 | 17.90 | 26,624 | +0.21(+1.20%) |
Feb 02, 2009 | 17.47 | 17.73 | 17.35 | 17.69 | 10,737 | +0.02(+0.11%) |
Jan 30, 2009 | 18.23 | 18.29 | 17.67 | 17.67 | 0 | -0.45(-2.48%) |
Jan 29, 2009 | 18.32 | 18.35 | 18.09 | 18.12 | 8,091 | -0.53(-2.84%) |
Jan 28, 2009 | 18.54 | 18.84 | 18.44 | 18.65 | 5,789 | +0.63(+3.49%) |
Jan 27, 2009 | 17.96 | 18.11 | 17.86 | 18.02 | 6,781 | +0.23(+1.29%) |
Jan 26, 2009 | 17.17 | 18.06 | 17.17 | 17.79 | 8,650 | +0.23(+1.33%) |
Jan 23, 2009 | 17.55 | 17.94 | 17.53 | 17.56 | 6,997 | -0.28(-1.57%) |
Jan 22, 2009 | 17.70 | 17.95 | 17.40 | 17.84 | 6,402 | -0.21(-1.18%) |
Jan 21, 2009 | 17.77 | 18.05 | 17.39 | 18.05 | 4,326 | +0.55(+3.14%) |
Jan 20, 2009 | 18.54 | 18.54 | 17.46 | 17.50 | 9,135 | -1.08(-5.81%) |
Jan 16, 2009 | 18.67 | 18.70 | 17.95 | 18.58 | 14,301 | +0.41(+2.26%) |
Jan 15, 2009 | 17.70 | 18.50 | 17.49 | 18.17 | 24,574 | +0.10(+0.55%) |
Jan 14, 2009 | 18.42 | 18.42 | 17.92 | 18.07 | 36,041 | -0.54(-2.91%) |
Jan 13, 2009 | 18.76 | 18.92 | 18.61 | 18.61 | 14,209 | -0.14(-0.74%) |
Jan 12, 2009 | 19.58 | 19.58 | 18.66 | 18.75 | 10,136 | -0.78(-4.01%) |
Jan 09, 2009 | 20.20 | 20.20 | 19.37 | 19.53 | 6,162 | -0.38(-1.89%) |
Jan 08, 2009 | 19.63 | 19.95 | 19.63 | 19.91 | 7,715 | +0.24(+1.24%) |
Jan 07, 2009 | 20.10 | 20.10 | 19.57 | 19.67 | 11,978 | -0.88(-4.27%) |
Jan 06, 2009 | 21.53 | 21.53 | 20.21 | 20.54 | 24,284 | +0.57(+2.86%) |
Jan 05, 2009 | 20.91 | 20.91 | 19.72 | 19.97 | 7,613 | -0.02(-0.11%) |
Jan 02, 2009 | 19.65 | 20.06 | 19.51 | 19.99 | 0 | +0.34(+1.74%) |
Jan 01, 2009 | 18.84 | 19.65 | 18.84 | 19.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.84 | 19.65 | 18.84 | 19.65 | 59,138 | +0.80(+4.24%) |
Dec 30, 2008 | 20.29 | 20.29 | 18.42 | 18.85 | 18,249 | +0.62(+3.40%) |
Dec 29, 2008 | 18.25 | 18.30 | 17.98 | 18.23 | 19,096 | -0.20(-1.06%) |
Dec 26, 2008 | 18.37 | 18.50 | 18.18 | 18.43 | 24,550 | +0.15(+0.84%) |
Dec 24, 2008 | 18.12 | 18.32 | 18.00 | 18.27 | 32,531 | +0.15(+0.84%) |
Dec 23, 2008 | 21.15 | 21.15 | 17.97 | 18.12 | 14,589 | -0.11(-0.60%) |
Dec 22, 2008 | 18.72 | 18.72 | 17.87 | 18.23 | 9,779 | -0.53(-2.80%) |
Dec 19, 2008 | 19.12 | 19.12 | 18.67 | 18.76 | 12,639 | -0.03(-0.18%) |
Dec 18, 2008 | 21.05 | 21.05 | 18.58 | 18.79 | 15,254 | -0.36(-1.88%) |
Dec 17, 2008 | 22.41 | 22.41 | 18.80 | 19.15 | 39,264 | +0.15(+0.79%) |
Dec 16, 2008 | 18.26 | 19.00 | 18.12 | 19.00 | 6,428 | +1.08(+6.03%) |
Dec 15, 2008 | 18.46 | 18.46 | 17.61 | 17.92 | 14,959 | -0.33(-1.83%) |
Dec 12, 2008 | 17.55 | 18.32 | 17.53 | 18.25 | 10,088 | +0.14(+0.80%) |
Dec 11, 2008 | 18.75 | 18.96 | 17.99 | 18.11 | 10,262 | -0.79(-4.16%) |
Dec 10, 2008 | 18.73 | 19.13 | 18.71 | 18.90 | 19,077 | +0.15(+0.78%) |
Dec 09, 2008 | 18.78 | 19.12 | 18.54 | 18.75 | 23,835 | -0.12(-0.64%) |
Dec 08, 2008 | 18.75 | 19.13 | 18.69 | 18.87 | 14,747 | +0.92(+5.14%) |
Dec 05, 2008 | 16.85 | 17.95 | 16.66 | 17.95 | 8,197 | +0.76(+4.43%) |
Dec 04, 2008 | 17.66 | 18.00 | 17.02 | 17.19 | 18,369 | -0.43(-2.42%) |
Dec 03, 2008 | 17.11 | 17.86 | 17.11 | 17.61 | 8,802 | +0.23(+1.32%) |
Dec 02, 2008 | 19.00 | 19.00 | 16.94 | 17.38 | 8,420 | +0.32(+1.85%) |