Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.04 | 14.90 | 13.99 | 14.44 | 354,790 | +0.13(+0.88%) |
Feb 26, 2009 | 14.93 | 15.09 | 14.32 | 14.32 | 105,639 | -0.54(-3.65%) |
Feb 25, 2009 | 15.18 | 15.26 | 14.61 | 14.86 | 152,191 | -0.41(-2.66%) |
Feb 24, 2009 | 15.43 | 15.49 | 14.88 | 15.27 | 169,392 | +0.12(+0.77%) |
Feb 23, 2009 | 15.85 | 16.03 | 15.05 | 15.15 | 124,260 | -0.67(-4.22%) |
Feb 20, 2009 | 16.01 | 16.31 | 15.57 | 15.82 | 215,497 | -0.44(-2.68%) |
Feb 19, 2009 | 16.55 | 16.69 | 16.19 | 16.25 | 133,483 | -0.15(-0.94%) |
Feb 18, 2009 | 16.89 | 16.89 | 16.32 | 16.41 | 91,082 | -0.40(-2.36%) |
Feb 17, 2009 | 16.49 | 17.16 | 16.47 | 16.80 | 167,269 | -0.35(-2.03%) |
Feb 13, 2009 | 17.41 | 17.55 | 16.91 | 17.15 | 226,047 | -0.30(-1.72%) |
Feb 12, 2009 | 16.78 | 17.53 | 16.74 | 17.45 | 246,174 | -0.23(-1.31%) |
Feb 11, 2009 | 17.68 | 18.02 | 17.25 | 17.69 | 188,700 | +0.16(+0.94%) |
Feb 10, 2009 | 18.65 | 18.93 | 17.41 | 17.52 | 191,956 | -1.32(-6.99%) |
Feb 09, 2009 | 19.23 | 19.86 | 18.49 | 18.84 | 159,523 | -0.54(-2.80%) |
Feb 06, 2009 | 18.49 | 19.45 | 17.74 | 19.38 | 205,453 | +1.00(+5.42%) |
Feb 05, 2009 | 16.94 | 18.75 | 16.60 | 18.38 | 469,590 | +1.36(+7.96%) |
Feb 04, 2009 | 17.33 | 17.60 | 17.00 | 17.03 | 282,939 | -0.32(-1.84%) |
Feb 03, 2009 | 17.48 | 17.68 | 17.01 | 17.35 | 209,942 | -0.03(-0.17%) |
Feb 02, 2009 | 17.44 | 18.04 | 17.14 | 17.38 | 230,101 | -0.32(-1.81%) |
Jan 30, 2009 | 18.27 | 18.40 | 17.63 | 17.70 | 141,482 | -0.46(-2.56%) |
Jan 29, 2009 | 18.59 | 18.59 | 17.71 | 18.16 | 175,361 | -0.72(-3.79%) |
Jan 28, 2009 | 18.65 | 19.02 | 18.65 | 18.88 | 433,215 | +0.49(+2.69%) |
Jan 27, 2009 | 18.49 | 18.90 | 18.30 | 18.38 | 210,123 | -0.10(-0.52%) |
Jan 26, 2009 | 18.37 | 19.18 | 18.25 | 18.48 | 173,801 | +0.19(+1.06%) |
Jan 23, 2009 | 17.65 | 18.57 | 17.65 | 18.29 | 194,154 | +0.22(+1.23%) |
Jan 22, 2009 | 18.61 | 18.79 | 17.82 | 18.06 | 220,698 | -0.88(-4.65%) |
Jan 21, 2009 | 18.42 | 19.03 | 18.34 | 18.94 | 342,872 | +0.75(+4.10%) |
Jan 20, 2009 | 19.14 | 19.63 | 18.16 | 18.20 | 324,842 | -1.17(-6.05%) |
Jan 16, 2009 | 20.65 | 20.69 | 19.12 | 19.37 | 426,762 | -1.15(-5.61%) |
Jan 15, 2009 | 19.63 | 20.88 | 19.38 | 20.52 | 185,584 | +1.04(+5.32%) |
Jan 14, 2009 | 19.99 | 20.33 | 19.34 | 19.49 | 124,821 | -0.83(-4.10%) |
Jan 13, 2009 | 19.73 | 20.75 | 19.73 | 20.32 | 199,368 | +0.56(+2.84%) |
Jan 12, 2009 | 19.72 | 19.99 | 19.51 | 19.76 | 209,416 | -0.06(-0.29%) |
Jan 09, 2009 | 20.54 | 21.04 | 19.63 | 19.82 | 111,623 | -0.78(-3.81%) |
Jan 08, 2009 | 20.47 | 20.81 | 20.22 | 20.60 | 173,295 | -0.21(-1.02%) |
Jan 07, 2009 | 21.08 | 21.47 | 20.54 | 20.81 | 111,726 | -0.81(-3.76%) |
Jan 06, 2009 | 21.25 | 21.93 | 21.07 | 21.63 | 116,859 | +0.51(+2.43%) |
Jan 05, 2009 | 20.75 | 21.20 | 20.30 | 21.11 | 163,096 | +0.45(+2.15%) |
Jan 02, 2009 | 19.68 | 20.88 | 19.22 | 20.67 | 267,656 | +1.04(+5.28%) |
Dec 31, 2008 | 19.46 | 20.19 | 19.28 | 19.63 | 428,923 | +0.29(+1.50%) |
Dec 30, 2008 | 19.32 | 19.92 | 18.25 | 19.34 | 696,258 | +0.18(+0.96%) |
Dec 29, 2008 | 19.80 | 19.80 | 19.04 | 19.16 | 225,703 | -0.81(-4.07%) |
Dec 26, 2008 | 19.46 | 20.02 | 19.13 | 19.97 | 71,865 | +0.58(+3.00%) |
Dec 24, 2008 | 19.68 | 19.68 | 19.26 | 19.39 | 114,725 | -0.32(-1.62%) |
Dec 23, 2008 | 20.96 | 20.96 | 19.55 | 19.71 | 139,972 | -1.06(-5.13%) |
Dec 22, 2008 | 21.79 | 22.03 | 19.98 | 20.77 | 163,361 | -1.01(-4.62%) |
Dec 19, 2008 | 21.52 | 22.00 | 21.30 | 21.78 | 400,743 | +0.79(+3.78%) |
Dec 18, 2008 | 21.66 | 21.87 | 20.55 | 20.99 | 131,457 | -0.43(-1.99%) |
Dec 17, 2008 | 20.78 | 21.91 | 20.78 | 21.41 | 340,909 | -0.09(-0.41%) |
Dec 16, 2008 | 21.58 | 21.66 | 20.63 | 21.50 | 435,501 | +0.36(+1.69%) |
Dec 15, 2008 | 22.39 | 22.77 | 20.89 | 21.14 | 195,363 | -1.09(-4.92%) |
Dec 12, 2008 | 21.56 | 22.23 | 20.93 | 22.23 | 256,716 | +0.24(+1.10%) |
Dec 11, 2008 | 23.67 | 24.15 | 21.07 | 21.99 | 259,353 | -1.93(-8.05%) |
Dec 10, 2008 | 23.64 | 24.18 | 22.99 | 23.92 | 162,511 | +0.61(+2.62%) |
Dec 09, 2008 | 22.54 | 24.67 | 21.91 | 23.31 | 175,252 | -0.33(-1.39%) |
Dec 08, 2008 | 21.93 | 24.33 | 21.73 | 23.64 | 139,055 | +1.92(+8.82%) |
Dec 05, 2008 | 20.48 | 21.77 | 19.90 | 21.72 | 149,763 | +0.86(+4.13%) |
Dec 04, 2008 | 21.19 | 22.40 | 20.38 | 20.86 | 174,389 | -0.57(-2.66%) |
Dec 03, 2008 | 19.99 | 21.54 | 19.30 | 21.43 | 197,638 | +1.28(+6.34%) |
Dec 02, 2008 | 19.66 | 20.16 | 19.07 | 20.15 | 172,720 | +0.83(+4.31%) |