Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.05 | 16.16 | 15.74 | 15.84 | 0 | -0.37(-2.29%) |
Feb 26, 2009 | 16.64 | 16.71 | 16.21 | 16.22 | 780,155 | -0.41(-2.44%) |
Feb 25, 2009 | 16.85 | 16.94 | 16.52 | 16.62 | 275,757 | -0.81(-4.66%) |
Feb 24, 2009 | 17.31 | 17.45 | 17.07 | 17.43 | 310,006 | +0.62(+3.69%) |
Feb 23, 2009 | 17.42 | 17.46 | 16.72 | 16.81 | 285,405 | -0.24(-1.42%) |
Feb 20, 2009 | 16.89 | 17.16 | 16.78 | 17.05 | 0 | +0.37(+2.20%) |
Feb 19, 2009 | 17.09 | 17.16 | 16.66 | 16.69 | 176,361 | -0.11(-0.63%) |
Feb 18, 2009 | 17.01 | 17.03 | 16.64 | 16.79 | 215,925 | -0.05(-0.32%) |
Feb 17, 2009 | 17.09 | 17.11 | 16.85 | 16.85 | 191,544 | -0.57(-3.27%) |
Feb 13, 2009 | 17.50 | 17.58 | 17.38 | 17.42 | 106,113 | -0.31(-1.74%) |
Feb 12, 2009 | 17.36 | 17.73 | 17.27 | 17.73 | 259,834 | +0.20(+1.11%) |
Feb 11, 2009 | 17.34 | 17.63 | 17.33 | 17.53 | 228,873 | +0.68(+4.03%) |
Feb 10, 2009 | 17.13 | 17.29 | 16.66 | 16.85 | 442,861 | -0.33(-1.93%) |
Feb 09, 2009 | 17.40 | 17.45 | 17.03 | 17.18 | 442,039 | -0.25(-1.46%) |
Feb 06, 2009 | 17.26 | 17.59 | 17.23 | 17.44 | 456,209 | -0.39(-2.17%) |
Feb 05, 2009 | 17.62 | 18.04 | 17.54 | 17.82 | 610,367 | +0.39(+2.24%) |
Feb 04, 2009 | 17.59 | 17.91 | 17.32 | 17.43 | 483,058 | -0.64(-3.52%) |
Feb 03, 2009 | 17.76 | 18.16 | 17.64 | 18.07 | 256,943 | +0.48(+2.71%) |
Feb 02, 2009 | 17.30 | 17.72 | 17.27 | 17.59 | 201,279 | +0.11(+0.63%) |
Jan 30, 2009 | 17.72 | 17.79 | 17.42 | 17.48 | 0 | -0.01(-0.07%) |
Jan 29, 2009 | 17.77 | 17.86 | 17.43 | 17.50 | 188,684 | -0.36(-2.01%) |
Jan 28, 2009 | 17.77 | 17.96 | 17.65 | 17.86 | 208,350 | +0.07(+0.42%) |
Jan 27, 2009 | 17.83 | 17.90 | 17.62 | 17.78 | 263,156 | +0.11(+0.62%) |
Jan 26, 2009 | 17.77 | 18.07 | 17.55 | 17.67 | 208,263 | +0.34(+1.94%) |
Jan 23, 2009 | 16.97 | 17.48 | 16.86 | 17.34 | 359,214 | +0.13(+0.75%) |
Jan 22, 2009 | 17.02 | 17.25 | 16.86 | 17.21 | 400,168 | -0.09(-0.50%) |
Jan 21, 2009 | 16.94 | 17.35 | 16.73 | 17.29 | 682,410 | +0.51(+3.05%) |
Jan 20, 2009 | 17.12 | 17.13 | 16.68 | 16.78 | 270,975 | -0.34(-1.96%) |
Jan 16, 2009 | 17.28 | 17.36 | 16.88 | 17.12 | 0 | -0.17(-0.97%) |
Jan 15, 2009 | 16.99 | 17.43 | 16.73 | 17.29 | 761,490 | +0.29(+1.68%) |
Jan 14, 2009 | 16.99 | 17.05 | 16.72 | 17.00 | 263,781 | -0.27(-1.58%) |
Jan 13, 2009 | 17.11 | 17.36 | 17.09 | 17.27 | 261,646 | -0.02(-0.14%) |
Jan 12, 2009 | 17.43 | 17.43 | 17.20 | 17.30 | 180,068 | -0.10(-0.58%) |
Jan 09, 2009 | 17.68 | 17.68 | 17.27 | 17.40 | 398,717 | -0.69(-3.82%) |
Jan 08, 2009 | 17.80 | 18.14 | 17.66 | 18.09 | 370,383 | +0.05(+0.30%) |
Jan 07, 2009 | 18.01 | 18.11 | 17.82 | 18.04 | 413,345 | +0.03(+0.15%) |
Jan 06, 2009 | 17.97 | 18.06 | 17.68 | 18.01 | 289,283 | -0.18(-0.99%) |
Jan 05, 2009 | 18.08 | 18.22 | 17.98 | 18.19 | 192,821 | -0.43(-2.33%) |
Jan 02, 2009 | 18.66 | 18.72 | 18.38 | 18.62 | 0 | +0.19(+1.04%) |
Jan 01, 2009 | 18.24 | 18.57 | 18.24 | 18.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.24 | 18.57 | 18.24 | 18.43 | 90,384 | -0.07(-0.38%) |
Dec 30, 2008 | 18.40 | 18.53 | 18.26 | 18.50 | 208,854 | +0.32(+1.74%) |
Dec 29, 2008 | 18.43 | 18.43 | 17.97 | 18.18 | 316,624 | +0.16(+0.87%) |
Dec 26, 2008 | 17.91 | 18.03 | 17.89 | 18.03 | 0 | +0.27(+1.54%) |
Dec 24, 2008 | 17.79 | 17.85 | 17.58 | 17.75 | 79,750 | +0.02(+0.11%) |
Dec 23, 2008 | 18.11 | 18.14 | 17.66 | 17.73 | 232,217 | -0.19(-1.05%) |
Dec 22, 2008 | 17.98 | 18.09 | 17.68 | 17.92 | 268,138 | +0.11(+0.64%) |
Dec 19, 2008 | 17.90 | 17.93 | 17.60 | 17.81 | 229,134 | -0.09(-0.52%) |
Dec 18, 2008 | 18.20 | 18.34 | 17.79 | 17.90 | 368,822 | -0.68(-3.66%) |
Dec 17, 2008 | 18.26 | 18.71 | 18.23 | 18.58 | 310,091 | -0.21(-1.12%) |
Dec 16, 2008 | 18.06 | 18.85 | 17.97 | 18.79 | 559,409 | +0.72(+4.00%) |
Dec 15, 2008 | 18.04 | 18.14 | 17.80 | 18.07 | 276,878 | +0.37(+2.07%) |
Dec 12, 2008 | 17.43 | 17.79 | 17.43 | 17.70 | 0 | +0.40(+2.30%) |
Dec 11, 2008 | 17.50 | 17.73 | 17.22 | 17.30 | 240,974 | +0.23(+1.33%) |
Dec 10, 2008 | 17.08 | 17.22 | 16.89 | 17.08 | 322,258 | +0.15(+0.88%) |
Dec 09, 2008 | 16.98 | 17.20 | 16.70 | 16.93 | 337,001 | -0.62(-3.56%) |
Dec 08, 2008 | 17.45 | 17.68 | 17.33 | 17.55 | 335,680 | +0.07(+0.38%) |
Dec 05, 2008 | 16.98 | 17.54 | 16.73 | 17.49 | 0 | +0.26(+1.50%) |
Dec 04, 2008 | 17.00 | 17.43 | 16.90 | 17.23 | 610,058 | -0.27(-1.56%) |
Dec 03, 2008 | 17.20 | 17.51 | 16.95 | 17.50 | 807,974 | +0.59(+3.49%) |
Dec 02, 2008 | 16.92 | 17.05 | 16.55 | 16.91 | 733,566 | +0.66(+4.06%) |