Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.20 | 15.46 | 14.86 | 15.06 | 0 | -0.30(-1.96%) |
Feb 26, 2009 | 15.33 | 15.95 | 15.33 | 15.36 | 177,716 | -0.02(-0.14%) |
Feb 25, 2009 | 15.51 | 15.73 | 15.14 | 15.38 | 67,720 | -0.23(-1.46%) |
Feb 24, 2009 | 14.83 | 15.63 | 14.81 | 15.61 | 171,537 | +0.68(+4.57%) |
Feb 23, 2009 | 15.73 | 15.77 | 14.76 | 14.93 | 253,140 | -0.51(-3.33%) |
Feb 20, 2009 | 15.62 | 15.78 | 15.13 | 15.44 | 288,719 | -0.49(-3.09%) |
Feb 19, 2009 | 15.91 | 16.19 | 15.77 | 15.93 | 132,587 | +0.04(+0.27%) |
Feb 18, 2009 | 15.99 | 16.00 | 15.63 | 15.89 | 220,611 | +0.04(+0.26%) |
Feb 17, 2009 | 16.34 | 16.59 | 15.85 | 15.85 | 340,323 | -1.07(-6.33%) |
Feb 13, 2009 | 16.89 | 17.08 | 16.79 | 16.92 | 112,166 | +0.12(+0.71%) |
Feb 12, 2009 | 16.34 | 16.88 | 16.24 | 16.80 | 155,265 | +0.08(+0.50%) |
Feb 11, 2009 | 16.78 | 17.13 | 16.44 | 16.71 | 128,232 | +0.04(+0.22%) |
Feb 10, 2009 | 17.78 | 17.86 | 16.62 | 16.68 | 208,859 | -1.04(-5.87%) |
Feb 09, 2009 | 17.82 | 18.03 | 17.53 | 17.72 | 229,338 | +0.07(+0.41%) |
Feb 06, 2009 | 17.28 | 17.77 | 16.44 | 17.65 | 170,390 | +0.46(+2.68%) |
Feb 05, 2009 | 16.80 | 17.28 | 16.55 | 17.19 | 119,576 | +0.41(+2.46%) |
Feb 04, 2009 | 16.75 | 17.04 | 16.64 | 16.77 | 133,819 | +0.12(+0.72%) |
Feb 03, 2009 | 16.25 | 16.65 | 16.25 | 16.65 | 3,251,932 | +0.27(+1.64%) |
Feb 02, 2009 | 16.29 | 16.45 | 16.15 | 16.38 | 131,015 | -0.20(-1.19%) |
Jan 30, 2009 | 17.13 | 17.13 | 16.44 | 16.58 | 0 | -0.20(-1.21%) |
Jan 29, 2009 | 17.28 | 17.28 | 16.64 | 16.79 | 214,582 | -0.62(-3.54%) |
Jan 28, 2009 | 17.31 | 17.43 | 16.90 | 17.40 | 241,464 | +0.54(+3.19%) |
Jan 27, 2009 | 17.08 | 17.14 | 16.70 | 16.86 | 371,640 | -0.14(-0.81%) |
Jan 26, 2009 | 16.90 | 17.34 | 16.35 | 17.00 | 278,125 | +0.32(+1.94%) |
Jan 23, 2009 | 16.04 | 16.81 | 15.77 | 16.68 | 334,430 | +0.39(+2.39%) |
Jan 22, 2009 | 16.67 | 16.67 | 15.87 | 16.29 | 101,893 | -0.35(-2.09%) |
Jan 21, 2009 | 16.19 | 16.75 | 15.64 | 16.64 | 278,468 | +0.75(+4.70%) |
Jan 20, 2009 | 16.70 | 16.76 | 15.85 | 15.89 | 162,535 | -0.98(-5.81%) |
Jan 16, 2009 | 16.79 | 17.19 | 16.47 | 16.87 | 175,430 | +0.23(+1.37%) |
Jan 15, 2009 | 16.50 | 17.20 | 15.91 | 16.64 | 158,725 | +0.13(+0.80%) |
Jan 14, 2009 | 16.92 | 17.89 | 16.32 | 16.51 | 245,438 | -0.77(-4.43%) |
Jan 13, 2009 | 16.96 | 17.37 | 16.86 | 17.28 | 143,586 | +0.28(+1.65%) |
Jan 12, 2009 | 17.64 | 17.64 | 16.82 | 16.99 | 523,673 | -0.75(-4.21%) |
Jan 09, 2009 | 18.27 | 18.27 | 17.53 | 17.74 | 255,905 | -0.48(-2.66%) |
Jan 08, 2009 | 17.96 | 18.29 | 17.87 | 18.23 | 172,567 | +0.22(+1.20%) |
Jan 07, 2009 | 18.54 | 18.71 | 17.81 | 18.01 | 235,596 | -0.56(-3.00%) |
Jan 06, 2009 | 18.73 | 19.12 | 18.55 | 18.57 | 321,795 | +0.11(+0.62%) |
Jan 05, 2009 | 18.30 | 18.81 | 18.14 | 18.45 | 185,079 | +0.10(+0.52%) |
Jan 02, 2009 | 17.52 | 18.44 | 17.52 | 18.36 | 0 | +0.86(+4.92%) |
Jan 01, 2009 | 17.29 | 17.88 | 16.99 | 17.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.29 | 17.88 | 16.99 | 17.50 | 146,467 | +0.26(+1.53%) |
Dec 30, 2008 | 16.90 | 17.36 | 16.71 | 17.23 | 220,708 | +0.48(+2.85%) |
Dec 29, 2008 | 16.58 | 17.04 | 16.45 | 16.76 | 619,577 | +0.06(+0.37%) |
Dec 26, 2008 | 16.70 | 16.84 | 16.27 | 16.70 | 114,110 | +0.18(+1.09%) |
Dec 24, 2008 | 16.92 | 17.47 | 16.15 | 16.52 | 109,059 | +0.04(+0.25%) |
Dec 23, 2008 | 16.46 | 16.77 | 16.20 | 16.47 | 229,708 | +0.03(+0.18%) |
Dec 22, 2008 | 17.12 | 17.25 | 16.17 | 16.44 | 418,835 | -0.78(-4.51%) |
Dec 19, 2008 | 17.40 | 17.64 | 17.04 | 17.22 | 345,999 | -0.28(-1.57%) |
Dec 18, 2008 | 18.51 | 18.51 | 17.13 | 17.50 | 247,640 | -0.94(-5.09%) |
Dec 17, 2008 | 18.22 | 18.94 | 18.22 | 18.44 | 258,408 | -0.29(-1.56%) |
Dec 16, 2008 | 18.09 | 18.78 | 17.89 | 18.73 | 207,307 | +0.78(+4.33%) |
Dec 15, 2008 | 17.79 | 18.22 | 17.56 | 17.95 | 182,231 | +0.24(+1.35%) |
Dec 12, 2008 | 17.69 | 18.07 | 17.06 | 17.71 | 248,025 | -0.22(-1.23%) |
Dec 11, 2008 | 17.94 | 19.06 | 17.72 | 17.93 | 1,017,558 | +0.07(+0.40%) |
Dec 10, 2008 | 17.37 | 17.90 | 17.02 | 17.86 | 395,867 | +0.83(+4.88%) |
Dec 09, 2008 | 16.71 | 17.47 | 16.68 | 17.03 | 490,015 | +0.15(+0.91%) |
Dec 08, 2008 | 16.26 | 17.21 | 16.26 | 16.88 | 332,209 | +0.73(+4.53%) |
Dec 05, 2008 | 15.70 | 16.15 | 14.95 | 16.15 | 302,360 | +0.31(+1.96%) |
Dec 04, 2008 | 16.61 | 16.77 | 15.68 | 15.83 | 535,622 | -0.96(-5.73%) |
Dec 03, 2008 | 16.47 | 16.92 | 16.20 | 16.80 | 325,944 | -0.20(-1.15%) |
Dec 02, 2008 | 16.40 | 17.23 | 16.19 | 16.99 | 423,139 | +0.70(+4.29%) |