Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.23 | 15.77 | 15.23 | 15.41 | 0 | -0.12(-0.75%) |
Feb 26, 2009 | 15.96 | 15.96 | 15.53 | 15.53 | 600 | -0.26(-1.62%) |
Feb 25, 2009 | 15.77 | 15.84 | 15.63 | 15.78 | 5,024 | -0.28(-1.72%) |
Feb 24, 2009 | 15.48 | 16.06 | 15.41 | 16.06 | 50,146 | +0.73(+4.76%) |
Feb 23, 2009 | 17.20 | 17.20 | 15.23 | 15.33 | 9,463 | -0.94(-5.78%) |
Feb 20, 2009 | 16.03 | 16.27 | 15.94 | 16.27 | 12,584 | -0.18(-1.12%) |
Feb 19, 2009 | 16.76 | 16.76 | 16.39 | 16.45 | 5,956 | -0.19(-1.13%) |
Feb 18, 2009 | 17.21 | 17.21 | 16.51 | 16.64 | 4,495 | -0.31(-1.85%) |
Feb 17, 2009 | 17.20 | 17.20 | 16.83 | 16.96 | 4,997 | -0.94(-5.28%) |
Feb 13, 2009 | 18.16 | 18.16 | 17.84 | 17.90 | 1,449 | -0.08(-0.44%) |
Feb 12, 2009 | 17.42 | 17.98 | 17.30 | 17.98 | 6,535 | +0.23(+1.30%) |
Feb 11, 2009 | 18.02 | 18.05 | 17.70 | 17.75 | 3,385 | -0.12(-0.69%) |
Feb 10, 2009 | 18.76 | 18.76 | 17.85 | 17.87 | 5,501 | -0.92(-4.88%) |
Feb 09, 2009 | 18.84 | 19.08 | 18.69 | 18.79 | 6,070 | -0.04(-0.21%) |
Feb 06, 2009 | 18.53 | 18.86 | 18.53 | 18.83 | 13,338 | +0.73(+4.03%) |
Feb 05, 2009 | 17.54 | 18.31 | 17.54 | 18.10 | 8,146 | +0.33(+1.86%) |
Feb 04, 2009 | 17.60 | 18.13 | 17.60 | 17.77 | 52,559 | +0.29(+1.64%) |
Feb 03, 2009 | 17.47 | 17.48 | 17.26 | 17.48 | 12,133 | +0.37(+2.18%) |
Feb 02, 2009 | 17.00 | 17.21 | 16.95 | 17.11 | 3,168 | -0.22(-1.25%) |
Jan 30, 2009 | 18.17 | 18.17 | 17.26 | 17.33 | 0 | -0.75(-4.17%) |
Jan 29, 2009 | 18.55 | 18.55 | 18.08 | 18.08 | 2,153 | -0.55(-2.95%) |
Jan 28, 2009 | 18.53 | 18.88 | 18.44 | 18.63 | 8,035 | +0.55(+3.04%) |
Jan 27, 2009 | 18.03 | 18.20 | 17.83 | 18.08 | 7,663 | -0.11(-0.63%) |
Jan 26, 2009 | 18.04 | 18.56 | 18.04 | 18.19 | 3,985 | +0.26(+1.47%) |
Jan 23, 2009 | 17.30 | 18.11 | 17.29 | 17.93 | 5,942 | +0.06(+0.34%) |
Jan 22, 2009 | 17.94 | 17.98 | 17.35 | 17.87 | 4,875 | -0.09(-0.50%) |
Jan 21, 2009 | 17.75 | 17.96 | 17.27 | 17.96 | 10,131 | +0.64(+3.70%) |
Jan 20, 2009 | 18.35 | 18.35 | 17.29 | 17.32 | 12,840 | -1.16(-6.28%) |
Jan 16, 2009 | 18.50 | 18.52 | 18.10 | 18.48 | 12,603 | +0.28(+1.54%) |
Jan 15, 2009 | 17.70 | 18.20 | 17.17 | 18.20 | 2,249 | +0.49(+2.77%) |
Jan 14, 2009 | 18.20 | 18.20 | 17.63 | 17.71 | 5,567 | -0.80(-4.33%) |
Jan 13, 2009 | 18.53 | 18.72 | 18.51 | 18.51 | 2,150 | +0.11(+0.60%) |
Jan 12, 2009 | 19.31 | 19.31 | 18.40 | 18.40 | 6,843 | -1.02(-5.25%) |
Jan 09, 2009 | 20.34 | 20.34 | 19.40 | 19.42 | 3,975 | -0.66(-3.29%) |
Jan 08, 2009 | 19.50 | 20.09 | 19.49 | 20.08 | 3,966 | +0.31(+1.57%) |
Jan 07, 2009 | 20.06 | 20.06 | 19.69 | 19.77 | 5,321 | -0.78(-3.80%) |
Jan 06, 2009 | 20.40 | 20.55 | 20.40 | 20.55 | 4,841 | +0.51(+2.54%) |
Jan 05, 2009 | 20.23 | 20.28 | 19.78 | 20.04 | 5,184 | -0.04(-0.21%) |
Jan 02, 2009 | 19.59 | 20.09 | 19.59 | 20.08 | 0 | +0.65(+3.33%) |
Jan 01, 2009 | 18.83 | 19.44 | 18.83 | 19.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.83 | 19.44 | 18.83 | 19.44 | 55,269 | +0.49(+2.56%) |
Dec 30, 2008 | 18.45 | 18.95 | 18.30 | 18.95 | 10,740 | +0.70(+3.84%) |
Dec 29, 2008 | 18.32 | 18.32 | 18.00 | 18.25 | 5,840 | +0.15(+0.83%) |
Dec 26, 2008 | 18.68 | 18.68 | 18.07 | 18.10 | 4,058 | +0.00(+0.00%) |
Dec 24, 2008 | 17.99 | 18.17 | 17.99 | 18.10 | 1,731 | +0.05(+0.28%) |
Dec 23, 2008 | 18.50 | 18.61 | 17.98 | 18.05 | 15,745 | -0.12(-0.66%) |
Dec 22, 2008 | 18.73 | 18.73 | 17.83 | 18.17 | 7,319 | -0.79(-4.19%) |
Dec 19, 2008 | 19.14 | 19.33 | 18.91 | 18.96 | 4,572 | -0.19(-0.99%) |
Dec 18, 2008 | 20.21 | 20.21 | 18.84 | 19.15 | 12,482 | -1.08(-5.32%) |
Dec 17, 2008 | 19.89 | 20.49 | 19.89 | 20.23 | 19,815 | +1.06(+5.53%) |
Dec 16, 2008 | 19.04 | 19.26 | 19.04 | 19.17 | 8,019 | +0.67(+3.61%) |
Dec 15, 2008 | 19.30 | 19.30 | 18.34 | 18.50 | 12,197 | -0.28(-1.48%) |
Dec 12, 2008 | 18.02 | 18.97 | 18.02 | 18.78 | 4,945 | +0.34(+1.82%) |
Dec 11, 2008 | 19.26 | 19.57 | 18.44 | 18.44 | 8,044 | -0.61(-3.18%) |
Dec 10, 2008 | 19.00 | 19.28 | 18.96 | 19.05 | 2,073 | +0.31(+1.65%) |
Dec 09, 2008 | 18.54 | 19.10 | 18.45 | 18.74 | 7,294 | -0.11(-0.58%) |
Dec 08, 2008 | 17.76 | 18.87 | 17.76 | 18.85 | 20,086 | +2.16(+12.94%) |
Dec 05, 2008 | 16.44 | 16.69 | 16.26 | 16.69 | 1,830 | -0.15(-0.89%) |
Dec 04, 2008 | 17.23 | 17.23 | 16.66 | 16.84 | 8,004 | -0.51(-2.96%) |
Dec 03, 2008 | 17.02 | 17.39 | 16.70 | 17.35 | 3,904 | +0.23(+1.34%) |
Dec 02, 2008 | 16.77 | 17.26 | 16.64 | 17.12 | 14,314 | +0.28(+1.67%) |