Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.33 | 16.58 | 16.12 | 16.24 | 0 | -0.47(-2.81%) |
Feb 26, 2009 | 17.18 | 17.31 | 16.68 | 16.71 | 228,621 | -0.17(-1.03%) |
Feb 25, 2009 | 16.92 | 17.23 | 16.56 | 16.89 | 355,888 | -0.14(-0.83%) |
Feb 24, 2009 | 16.41 | 17.07 | 16.32 | 17.03 | 319,789 | +0.71(+4.34%) |
Feb 23, 2009 | 17.00 | 17.07 | 16.30 | 16.32 | 307,835 | -0.52(-3.09%) |
Feb 20, 2009 | 16.82 | 17.05 | 16.39 | 16.84 | 702,190 | -0.31(-1.80%) |
Feb 19, 2009 | 17.61 | 17.62 | 17.10 | 17.15 | 431,883 | -0.24(-1.37%) |
Feb 18, 2009 | 17.64 | 17.67 | 17.26 | 17.39 | 428,433 | -0.15(-0.88%) |
Feb 17, 2009 | 18.20 | 18.20 | 17.53 | 17.54 | 469,720 | -0.86(-4.68%) |
Feb 13, 2009 | 18.70 | 18.77 | 18.39 | 18.41 | 815,839 | -0.29(-1.55%) |
Feb 12, 2009 | 18.52 | 18.72 | 18.08 | 18.70 | 815,550 | -0.06(-0.31%) |
Feb 11, 2009 | 18.65 | 18.83 | 18.48 | 18.75 | 724,175 | +0.26(+1.39%) |
Feb 10, 2009 | 19.36 | 19.50 | 18.40 | 18.50 | 687,832 | -1.09(-5.55%) |
Feb 09, 2009 | 19.49 | 19.72 | 19.38 | 19.58 | 350,771 | +0.09(+0.46%) |
Feb 06, 2009 | 18.95 | 19.58 | 18.95 | 19.49 | 521,160 | +0.61(+3.24%) |
Feb 05, 2009 | 18.55 | 19.03 | 18.32 | 18.88 | 490,442 | +0.19(+1.03%) |
Feb 04, 2009 | 19.04 | 19.20 | 18.66 | 18.69 | 245,486 | -0.18(-0.95%) |
Feb 03, 2009 | 18.91 | 19.01 | 18.63 | 18.87 | 634,994 | +0.14(+0.76%) |
Feb 02, 2009 | 18.50 | 18.84 | 18.44 | 18.73 | 282,449 | -0.08(-0.44%) |
Jan 30, 2009 | 19.30 | 19.35 | 18.64 | 18.81 | 0 | -0.40(-2.08%) |
Jan 29, 2009 | 19.66 | 19.68 | 19.20 | 19.21 | 195,756 | -0.76(-3.80%) |
Jan 28, 2009 | 19.77 | 20.06 | 19.69 | 19.97 | 304,170 | +0.68(+3.50%) |
Jan 27, 2009 | 19.17 | 19.41 | 19.06 | 19.29 | 914,572 | +0.24(+1.25%) |
Jan 26, 2009 | 19.09 | 19.45 | 18.88 | 19.06 | 388,161 | +0.03(+0.14%) |
Jan 23, 2009 | 18.44 | 19.09 | 18.42 | 19.03 | 613,997 | +0.12(+0.61%) |
Jan 22, 2009 | 18.89 | 19.21 | 18.52 | 18.91 | 370,407 | -0.36(-1.87%) |
Jan 21, 2009 | 18.83 | 19.31 | 18.38 | 19.27 | 339,888 | +0.78(+4.21%) |
Jan 20, 2009 | 19.38 | 19.43 | 18.48 | 18.50 | 462,640 | -1.11(-5.68%) |
Jan 16, 2009 | 19.98 | 19.99 | 19.14 | 19.61 | 489,920 | +0.01(+0.07%) |
Jan 15, 2009 | 19.71 | 19.82 | 18.99 | 19.60 | 444,304 | -0.14(-0.72%) |
Jan 14, 2009 | 20.10 | 20.10 | 19.58 | 19.74 | 743,041 | -0.66(-3.22%) |
Jan 13, 2009 | 20.34 | 20.51 | 20.20 | 20.39 | 481,910 | -0.01(-0.06%) |
Jan 12, 2009 | 20.91 | 20.91 | 20.28 | 20.41 | 312,654 | -0.51(-2.46%) |
Jan 09, 2009 | 21.46 | 21.47 | 20.88 | 20.92 | 481,723 | -0.46(-2.14%) |
Jan 08, 2009 | 21.20 | 21.38 | 21.11 | 21.38 | 324,949 | +0.07(+0.33%) |
Jan 07, 2009 | 21.67 | 21.67 | 21.22 | 21.31 | 206,722 | -0.68(-3.10%) |
Jan 06, 2009 | 22.12 | 22.22 | 21.83 | 21.99 | 414,193 | +0.08(+0.35%) |
Jan 05, 2009 | 22.03 | 22.11 | 21.75 | 21.91 | 706,099 | -0.21(-0.93%) |
Jan 02, 2009 | 21.61 | 22.21 | 21.42 | 22.12 | 0 | +0.50(+2.32%) |
Jan 01, 2009 | 21.34 | 21.68 | 21.18 | 21.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 21.68 | 21.18 | 21.62 | 317,325 | +0.42(+2.00%) |
Dec 30, 2008 | 20.79 | 21.19 | 20.75 | 21.19 | 297,539 | +0.55(+2.65%) |
Dec 29, 2008 | 20.76 | 20.76 | 20.37 | 20.64 | 170,668 | -0.14(-0.68%) |
Dec 26, 2008 | 20.88 | 20.88 | 20.60 | 20.79 | 117,996 | +0.14(+0.67%) |
Dec 24, 2008 | 20.56 | 20.70 | 20.48 | 20.65 | 105,589 | +0.02(+0.08%) |
Dec 23, 2008 | 21.00 | 21.02 | 20.55 | 20.63 | 439,876 | -0.14(-0.68%) |
Dec 22, 2008 | 21.21 | 21.21 | 20.41 | 20.77 | 727,264 | -0.51(-2.40%) |
Dec 19, 2008 | 21.56 | 21.73 | 21.20 | 21.28 | 585,090 | -0.01(-0.06%) |
Dec 18, 2008 | 21.91 | 21.91 | 21.15 | 21.30 | 214,709 | -0.38(-1.77%) |
Dec 17, 2008 | 21.90 | 21.95 | 21.51 | 21.68 | 145,095 | -0.24(-1.12%) |
Dec 16, 2008 | 21.15 | 21.94 | 21.05 | 21.93 | 105,173 | +1.08(+5.19%) |
Dec 15, 2008 | 21.18 | 21.20 | 20.59 | 20.84 | 124,135 | -0.24(-1.15%) |
Dec 12, 2008 | 20.66 | 21.21 | 20.36 | 21.09 | 288,483 | +0.10(+0.48%) |
Dec 11, 2008 | 21.63 | 21.65 | 20.86 | 20.99 | 389,086 | -0.68(-3.15%) |
Dec 10, 2008 | 22.00 | 22.00 | 21.33 | 21.67 | 171,742 | +0.21(+0.99%) |
Dec 09, 2008 | 22.23 | 22.23 | 21.40 | 21.46 | 387,714 | -0.59(-2.68%) |
Dec 08, 2008 | 22.79 | 22.79 | 21.81 | 22.05 | 392,564 | +0.47(+2.18%) |
Dec 05, 2008 | 20.50 | 21.58 | 20.20 | 21.58 | 220,160 | +0.80(+3.87%) |
Dec 04, 2008 | 21.07 | 21.46 | 20.45 | 20.77 | 134,625 | -0.55(-2.59%) |
Dec 03, 2008 | 20.55 | 21.38 | 20.23 | 21.33 | 129,493 | +0.67(+3.24%) |
Dec 02, 2008 | 20.20 | 20.71 | 19.81 | 20.66 | 192,061 | +0.90(+4.56%) |