Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.44 | 14.69 | 14.21 | 14.35 | 0 | -0.30(-2.03%) |
Feb 26, 2009 | 15.20 | 15.20 | 14.58 | 14.64 | 384,335 | -0.23(-1.52%) |
Feb 25, 2009 | 15.01 | 15.16 | 14.66 | 14.87 | 578,444 | -0.31(-2.04%) |
Feb 24, 2009 | 14.91 | 15.31 | 14.57 | 15.18 | 632,649 | +0.47(+3.22%) |
Feb 23, 2009 | 15.51 | 15.58 | 14.66 | 14.71 | 344,170 | -0.72(-4.68%) |
Feb 20, 2009 | 15.51 | 15.60 | 15.07 | 15.43 | 394,203 | -0.27(-1.69%) |
Feb 19, 2009 | 16.09 | 16.26 | 15.62 | 15.69 | 304,635 | -0.30(-1.88%) |
Feb 18, 2009 | 16.18 | 16.37 | 15.81 | 15.99 | 392,877 | -0.08(-0.50%) |
Feb 17, 2009 | 16.43 | 16.43 | 15.96 | 16.07 | 268,477 | -0.75(-4.47%) |
Feb 13, 2009 | 16.92 | 17.18 | 16.81 | 16.83 | 264,499 | -0.11(-0.63%) |
Feb 12, 2009 | 16.72 | 16.93 | 16.35 | 16.93 | 406,008 | -0.07(-0.42%) |
Feb 11, 2009 | 17.10 | 17.18 | 16.79 | 17.00 | 343,687 | +0.04(+0.26%) |
Feb 10, 2009 | 17.67 | 17.81 | 16.82 | 16.96 | 221,198 | -0.87(-4.89%) |
Feb 09, 2009 | 17.57 | 17.93 | 17.45 | 17.83 | 331,418 | +0.33(+1.87%) |
Feb 06, 2009 | 17.10 | 17.65 | 17.08 | 17.50 | 221,697 | +0.42(+2.46%) |
Feb 05, 2009 | 16.78 | 17.28 | 16.58 | 17.08 | 360,528 | +0.11(+0.65%) |
Feb 04, 2009 | 17.02 | 17.34 | 16.89 | 16.97 | 585,372 | +0.02(+0.10%) |
Feb 03, 2009 | 16.78 | 17.04 | 16.66 | 16.95 | 384,638 | +0.31(+1.86%) |
Feb 02, 2009 | 16.71 | 16.79 | 16.42 | 16.64 | 207,373 | -0.31(-1.80%) |
Jan 30, 2009 | 17.45 | 17.48 | 16.82 | 16.95 | 0 | -0.46(-2.64%) |
Jan 29, 2009 | 17.79 | 17.82 | 17.36 | 17.41 | 144,938 | -0.65(-3.60%) |
Jan 28, 2009 | 17.99 | 18.20 | 17.80 | 18.06 | 319,646 | +0.53(+3.00%) |
Jan 27, 2009 | 17.29 | 17.62 | 17.25 | 17.53 | 248,361 | +0.37(+2.14%) |
Jan 26, 2009 | 17.13 | 17.51 | 16.93 | 17.17 | 253,498 | +0.14(+0.81%) |
Jan 23, 2009 | 16.93 | 17.32 | 16.82 | 17.03 | 262,400 | -0.39(-2.21%) |
Jan 22, 2009 | 17.14 | 17.58 | 16.94 | 17.41 | 278,695 | -0.16(-0.93%) |
Jan 21, 2009 | 17.37 | 17.60 | 16.90 | 17.58 | 137,445 | +0.49(+2.88%) |
Jan 20, 2009 | 17.92 | 17.92 | 17.03 | 17.09 | 260,937 | -0.90(-5.02%) |
Jan 16, 2009 | 18.10 | 18.15 | 17.45 | 17.99 | 150,337 | +0.18(+1.02%) |
Jan 15, 2009 | 17.64 | 18.00 | 17.10 | 17.81 | 291,924 | +0.11(+0.60%) |
Jan 14, 2009 | 17.99 | 18.00 | 17.57 | 17.70 | 156,525 | -0.67(-3.66%) |
Jan 13, 2009 | 18.53 | 18.65 | 18.11 | 18.38 | 320,123 | -0.26(-1.40%) |
Jan 12, 2009 | 19.08 | 19.08 | 18.49 | 18.64 | 136,451 | -0.48(-2.49%) |
Jan 09, 2009 | 19.49 | 19.53 | 18.98 | 19.11 | 136,297 | -0.35(-1.79%) |
Jan 08, 2009 | 19.31 | 19.49 | 19.13 | 19.46 | 247,455 | +0.06(+0.31%) |
Jan 07, 2009 | 19.83 | 19.83 | 19.28 | 19.40 | 188,155 | -0.72(-3.58%) |
Jan 06, 2009 | 19.92 | 20.27 | 19.88 | 20.12 | 137,533 | +0.38(+1.91%) |
Jan 05, 2009 | 19.69 | 19.92 | 19.52 | 19.74 | 110,938 | -0.00(-0.02%) |
Jan 02, 2009 | 19.20 | 19.88 | 19.01 | 19.75 | 0 | +0.69(+3.60%) |
Jan 01, 2009 | 18.67 | 19.23 | 18.62 | 19.06 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.67 | 19.23 | 18.62 | 19.06 | 280,256 | +0.42(+2.23%) |
Dec 30, 2008 | 18.21 | 18.69 | 18.21 | 18.65 | 225,029 | +0.53(+2.91%) |
Dec 29, 2008 | 18.40 | 18.40 | 17.88 | 18.12 | 114,821 | -0.23(-1.23%) |
Dec 26, 2008 | 18.25 | 18.36 | 18.13 | 18.34 | 100,456 | +0.18(+1.00%) |
Dec 24, 2008 | 18.02 | 18.26 | 18.02 | 18.16 | 95,391 | +0.04(+0.24%) |
Dec 23, 2008 | 18.40 | 18.50 | 18.01 | 18.12 | 307,023 | -0.30(-1.61%) |
Dec 22, 2008 | 18.65 | 18.84 | 18.04 | 18.42 | 249,334 | -0.32(-1.70%) |
Dec 19, 2008 | 18.77 | 18.98 | 18.55 | 18.73 | 173,761 | +0.24(+1.28%) |
Dec 18, 2008 | 19.38 | 19.38 | 18.37 | 18.50 | 161,059 | -0.59(-3.09%) |
Dec 17, 2008 | 18.90 | 19.33 | 18.75 | 19.09 | 353,288 | +0.01(+0.05%) |
Dec 16, 2008 | 18.20 | 19.08 | 18.16 | 19.08 | 240,698 | +1.02(+5.66%) |
Dec 15, 2008 | 18.31 | 18.45 | 17.84 | 18.06 | 306,664 | -0.15(-0.82%) |
Dec 12, 2008 | 17.53 | 18.27 | 17.49 | 18.21 | 268,985 | +0.15(+0.81%) |
Dec 11, 2008 | 18.70 | 18.87 | 17.96 | 18.06 | 675,654 | -0.83(-4.38%) |
Dec 10, 2008 | 18.88 | 19.15 | 18.61 | 18.89 | 350,739 | +0.24(+1.31%) |
Dec 09, 2008 | 18.90 | 19.16 | 18.50 | 18.64 | 221,442 | -0.51(-2.66%) |
Dec 08, 2008 | 18.79 | 19.40 | 18.78 | 19.15 | 398,301 | +0.76(+4.12%) |
Dec 05, 2008 | 17.60 | 18.40 | 17.16 | 18.40 | 388,248 | +0.56(+3.12%) |
Dec 04, 2008 | 18.21 | 18.50 | 17.64 | 17.84 | 191,151 | -0.61(-3.31%) |
Dec 03, 2008 | 17.67 | 18.45 | 17.49 | 18.45 | 197,271 | +0.49(+2.74%) |
Dec 02, 2008 | 17.49 | 18.01 | 17.34 | 17.96 | 485,280 | +0.77(+4.51%) |