Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.20 | 14.20 | 13.88 | 13.88 | 0 | -0.59(-4.08%) |
Feb 26, 2009 | 14.68 | 14.79 | 14.44 | 14.47 | 699,488 | -0.35(-2.38%) |
Feb 25, 2009 | 14.77 | 15.01 | 14.60 | 14.82 | 911,456 | +0.01(+0.07%) |
Feb 24, 2009 | 14.45 | 14.87 | 14.41 | 14.81 | 1,342,248 | +0.00(+0.00%) |
Feb 23, 2009 | 15.09 | 15.23 | 14.78 | 14.81 | 1,309,999 | +0.33(+2.29%) |
Feb 20, 2009 | 14.35 | 14.63 | 14.26 | 14.48 | 0 | -0.45(-2.99%) |
Feb 19, 2009 | 15.16 | 15.16 | 14.84 | 14.93 | 1,033,263 | -0.16(-1.03%) |
Feb 18, 2009 | 15.09 | 15.11 | 14.83 | 15.08 | 1,041,770 | -0.03(-0.21%) |
Feb 17, 2009 | 15.24 | 15.27 | 14.94 | 15.11 | 954,728 | -1.31(-7.95%) |
Feb 13, 2009 | 16.39 | 16.60 | 16.38 | 16.42 | 548,620 | -0.01(-0.06%) |
Feb 12, 2009 | 16.20 | 16.43 | 16.06 | 16.43 | 574,171 | -0.05(-0.31%) |
Feb 11, 2009 | 16.78 | 16.78 | 16.17 | 16.48 | 820,366 | -0.06(-0.38%) |
Feb 10, 2009 | 16.98 | 17.08 | 16.40 | 16.54 | 1,446,309 | -0.62(-3.62%) |
Feb 09, 2009 | 17.06 | 17.26 | 16.91 | 17.17 | 617,123 | +0.05(+0.30%) |
Feb 06, 2009 | 16.83 | 17.20 | 16.74 | 17.11 | 813,968 | +0.20(+1.16%) |
Feb 05, 2009 | 16.80 | 16.92 | 16.71 | 16.92 | 2,348,518 | +0.12(+0.74%) |
Feb 04, 2009 | 16.74 | 17.04 | 16.61 | 16.79 | 647,360 | -0.25(-1.46%) |
Feb 03, 2009 | 16.85 | 17.09 | 16.64 | 17.04 | 823,955 | +0.26(+1.54%) |
Feb 02, 2009 | 17.32 | 17.32 | 16.59 | 16.78 | 689,261 | -0.17(-0.98%) |
Jan 30, 2009 | 17.35 | 17.38 | 16.77 | 16.95 | 0 | -0.40(-2.33%) |
Jan 29, 2009 | 17.82 | 17.86 | 17.27 | 17.35 | 999,082 | -1.31(-7.00%) |
Jan 28, 2009 | 18.41 | 18.84 | 18.32 | 18.66 | 1,052,515 | +0.68(+3.81%) |
Jan 27, 2009 | 17.71 | 18.07 | 17.71 | 17.98 | 814,986 | +0.20(+1.11%) |
Jan 26, 2009 | 17.32 | 18.02 | 17.32 | 17.78 | 1,148,378 | +0.25(+1.42%) |
Jan 23, 2009 | 17.10 | 17.66 | 17.08 | 17.53 | 695,575 | +0.09(+0.54%) |
Jan 22, 2009 | 17.53 | 17.65 | 17.11 | 17.44 | 889,309 | -0.40(-2.27%) |
Jan 21, 2009 | 17.67 | 17.85 | 17.24 | 17.84 | 1,409,303 | +0.58(+3.36%) |
Jan 20, 2009 | 17.36 | 17.51 | 17.11 | 17.26 | 1,303,986 | -0.88(-4.86%) |
Jan 16, 2009 | 18.10 | 18.36 | 17.89 | 18.14 | 1,139,345 | +0.54(+3.06%) |
Jan 15, 2009 | 17.58 | 17.78 | 17.03 | 17.60 | 993,749 | +0.33(+1.92%) |
Jan 14, 2009 | 17.48 | 17.66 | 17.03 | 17.27 | 1,158,278 | -0.30(-1.71%) |
Jan 13, 2009 | 17.26 | 17.60 | 17.25 | 17.57 | 759,353 | +0.36(+2.11%) |
Jan 12, 2009 | 17.45 | 17.46 | 17.08 | 17.21 | 1,094,078 | -0.53(-2.98%) |
Jan 09, 2009 | 17.81 | 17.91 | 17.34 | 17.74 | 1,030,820 | -0.27(-1.50%) |
Jan 08, 2009 | 17.56 | 18.05 | 17.50 | 18.01 | 824,489 | +0.13(+0.75%) |
Jan 07, 2009 | 18.09 | 18.09 | 17.59 | 17.87 | 1,196,082 | -0.27(-1.49%) |
Jan 06, 2009 | 18.14 | 18.21 | 17.88 | 18.14 | 1,246,996 | +0.00(+0.00%) |
Jan 05, 2009 | 18.02 | 18.21 | 17.73 | 18.14 | 1,327,465 | -0.88(-4.63%) |
Jan 02, 2009 | 18.46 | 19.02 | 18.31 | 19.02 | 0 | +0.18(+0.93%) |
Jan 01, 2009 | 18.50 | 18.92 | 18.41 | 18.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.50 | 18.92 | 18.41 | 18.85 | 583,982 | +0.36(+1.96%) |
Dec 30, 2008 | 18.23 | 18.57 | 18.23 | 18.48 | 1,353,630 | -0.23(-1.22%) |
Dec 29, 2008 | 18.70 | 19.09 | 18.68 | 18.71 | 901,776 | +0.01(+0.06%) |
Dec 26, 2008 | 19.12 | 19.12 | 18.39 | 18.70 | 803,479 | -0.78(-3.99%) |
Dec 24, 2008 | 18.97 | 19.49 | 18.96 | 19.48 | 469,006 | +0.88(+4.74%) |
Dec 23, 2008 | 18.79 | 18.92 | 18.44 | 18.60 | 791,259 | -0.12(-0.66%) |
Dec 22, 2008 | 18.96 | 19.12 | 18.37 | 18.72 | 1,397,895 | -0.31(-1.63%) |
Dec 19, 2008 | 19.09 | 19.30 | 18.93 | 19.03 | 1,871,924 | +0.48(+2.57%) |
Dec 18, 2008 | 18.88 | 18.97 | 18.43 | 18.56 | 2,555,420 | +0.25(+1.36%) |
Dec 17, 2008 | 18.04 | 18.40 | 17.92 | 18.31 | 2,252,841 | +0.62(+3.52%) |
Dec 16, 2008 | 16.67 | 17.78 | 16.67 | 17.68 | 4,748,875 | +1.03(+6.16%) |
Dec 15, 2008 | 17.14 | 17.25 | 16.50 | 16.66 | 2,596,819 | -0.52(-3.02%) |
Dec 12, 2008 | 17.08 | 17.20 | 16.86 | 17.18 | 0 | -0.44(-2.47%) |
Dec 11, 2008 | 17.73 | 17.82 | 17.44 | 17.61 | 3,765,102 | -0.20(-1.11%) |
Dec 10, 2008 | 17.84 | 18.02 | 17.53 | 17.81 | 5,192,032 | +1.12(+6.71%) |
Dec 09, 2008 | 16.97 | 17.17 | 16.49 | 16.69 | 2,151,905 | -0.37(-2.19%) |
Dec 08, 2008 | 16.97 | 17.25 | 16.74 | 17.06 | 3,016,471 | +0.73(+4.44%) |
Dec 05, 2008 | 16.49 | 16.62 | 16.06 | 16.34 | 0 | +0.21(+1.29%) |
Dec 04, 2008 | 16.42 | 16.61 | 15.87 | 16.13 | 1,159,979 | -0.80(-4.72%) |
Dec 03, 2008 | 16.39 | 16.93 | 16.28 | 16.93 | 1,743,501 | +0.40(+2.45%) |
Dec 02, 2008 | 16.31 | 16.63 | 16.27 | 16.52 | 2,437,339 | +0.82(+5.21%) |