Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.98 | 17.21 | 16.91 | 16.91 | 0 | -0.45(-2.58%) |
Feb 26, 2009 | 17.57 | 17.57 | 17.36 | 17.36 | 1,999 | -0.11(-0.63%) |
Feb 25, 2009 | 17.61 | 17.61 | 17.17 | 17.47 | 1,797 | -0.09(-0.51%) |
Feb 24, 2009 | 17.49 | 17.55 | 17.14 | 17.55 | 3,658 | +0.40(+2.33%) |
Feb 23, 2009 | 17.52 | 17.52 | 17.07 | 17.15 | 9,460 | -0.25(-1.46%) |
Feb 20, 2009 | 17.05 | 17.41 | 17.05 | 17.41 | 2,581 | -0.35(-1.95%) |
Feb 19, 2009 | 18.02 | 18.20 | 17.67 | 17.76 | 20,109 | +0.61(+3.53%) |
Feb 18, 2009 | 17.03 | 17.15 | 17.03 | 17.15 | 2,795 | +0.16(+0.92%) |
Feb 17, 2009 | 17.23 | 17.33 | 16.99 | 16.99 | 4,167 | -1.84(-9.75%) |
Feb 13, 2009 | 18.36 | 18.83 | 18.36 | 18.83 | 5,143 | +1.34(+7.63%) |
Feb 12, 2009 | 17.69 | 18.07 | 17.50 | 17.50 | 4,549 | -0.38(-2.15%) |
Feb 11, 2009 | 17.98 | 17.98 | 17.88 | 17.88 | 862 | +0.64(+3.70%) |
Feb 10, 2009 | 18.67 | 18.67 | 17.23 | 17.24 | 6,659 | -2.01(-10.44%) |
Feb 09, 2009 | 19.05 | 19.25 | 18.99 | 19.25 | 2,260 | +0.15(+0.80%) |
Feb 06, 2009 | 18.50 | 19.10 | 18.50 | 19.10 | 1,322 | +0.98(+5.42%) |
Feb 05, 2009 | 17.95 | 18.36 | 17.85 | 18.12 | 2,846 | -0.31(-1.67%) |
Feb 04, 2009 | 18.53 | 18.89 | 18.20 | 18.42 | 4,504 | -0.25(-1.33%) |
Feb 03, 2009 | 18.48 | 18.69 | 18.31 | 18.67 | 3,770 | +0.66(+3.65%) |
Feb 02, 2009 | 17.55 | 18.05 | 17.55 | 18.01 | 2,847 | +0.18(+1.00%) |
Jan 30, 2009 | 17.94 | 18.02 | 17.76 | 17.84 | 0 | -0.61(-3.33%) |
Jan 29, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 1,348 | -0.64(-3.37%) |
Jan 28, 2009 | 18.91 | 19.36 | 18.91 | 19.09 | 1,498 | +0.83(+4.57%) |
Jan 27, 2009 | 18.38 | 18.45 | 18.11 | 18.26 | 3,077 | +0.22(+1.21%) |
Jan 26, 2009 | 18.40 | 18.49 | 17.96 | 18.04 | 6,070 | +0.05(+0.29%) |
Jan 23, 2009 | 17.40 | 18.12 | 17.40 | 17.99 | 10,519 | -0.23(-1.25%) |
Jan 22, 2009 | 18.12 | 18.36 | 17.91 | 18.22 | 17,098 | -0.40(-2.13%) |
Jan 21, 2009 | 18.60 | 18.61 | 18.07 | 18.61 | 1,847 | +0.40(+2.21%) |
Jan 20, 2009 | 19.82 | 19.82 | 18.21 | 18.21 | 1,836 | -1.63(-8.21%) |
Jan 16, 2009 | 20.12 | 20.12 | 19.76 | 19.84 | 3,517 | -0.03(-0.17%) |
Jan 15, 2009 | 19.36 | 20.49 | 18.72 | 19.87 | 70,781 | +0.31(+1.57%) |
Jan 14, 2009 | 19.86 | 19.86 | 19.36 | 19.56 | 4,814 | -0.60(-2.95%) |
Jan 13, 2009 | 20.45 | 20.45 | 20.03 | 20.16 | 1,225 | -0.36(-1.74%) |
Jan 12, 2009 | 20.76 | 20.76 | 20.52 | 20.52 | 1,589 | -0.74(-3.49%) |
Jan 09, 2009 | 21.72 | 21.72 | 21.26 | 21.26 | 2,245 | -0.70(-3.19%) |
Jan 08, 2009 | 21.40 | 21.96 | 21.40 | 21.96 | 70,531 | +0.36(+1.67%) |
Jan 07, 2009 | 22.17 | 22.17 | 21.56 | 21.60 | 5,809 | -0.86(-3.85%) |
Jan 06, 2009 | 22.01 | 22.49 | 21.97 | 22.46 | 19,833 | +0.82(+3.81%) |
Jan 05, 2009 | 20.72 | 22.08 | 20.72 | 21.64 | 17,063 | -0.65(-2.93%) |
Jan 02, 2009 | 21.57 | 22.29 | 21.55 | 22.29 | 0 | +0.37(+1.67%) |
Jan 01, 2009 | 21.09 | 22.19 | 21.09 | 21.93 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.09 | 22.19 | 21.09 | 21.93 | 9,008 | +1.09(+5.25%) |
Dec 30, 2008 | 20.86 | 20.90 | 20.67 | 20.83 | 8,449 | +0.34(+1.67%) |
Dec 29, 2008 | 20.93 | 20.93 | 20.36 | 20.49 | 13,519 | +0.07(+0.35%) |
Dec 26, 2008 | 20.52 | 20.59 | 20.18 | 20.42 | 15,011 | +0.19(+0.96%) |
Dec 24, 2008 | 20.25 | 20.26 | 20.15 | 20.23 | 13,685 | +0.21(+1.07%) |
Dec 23, 2008 | 20.15 | 20.26 | 19.75 | 20.01 | 18,121 | +0.22(+1.11%) |
Dec 22, 2008 | 20.35 | 20.46 | 19.79 | 19.79 | 15,412 | -2.98(-13.10%) |
Dec 19, 2008 | 23.02 | 23.30 | 22.77 | 22.78 | 3,393 | +0.72(+3.27%) |
Dec 18, 2008 | 23.18 | 23.18 | 21.87 | 22.05 | 3,238 | -0.53(-2.36%) |
Dec 17, 2008 | 22.35 | 22.94 | 22.35 | 22.59 | 7,069 | +0.62(+2.83%) |
Dec 16, 2008 | 21.89 | 22.13 | 21.89 | 21.97 | 1,069 | +0.24(+1.11%) |
Dec 15, 2008 | 22.01 | 22.09 | 21.73 | 21.73 | 4,435 | -0.69(-3.10%) |
Dec 12, 2008 | 22.13 | 22.51 | 22.13 | 22.42 | 6,825 | +0.39(+1.76%) |
Dec 11, 2008 | 22.23 | 22.83 | 21.87 | 22.03 | 4,831 | -0.30(-1.34%) |
Dec 10, 2008 | 22.67 | 22.67 | 22.26 | 22.33 | 1,676 | -0.49(-2.16%) |
Dec 09, 2008 | 22.46 | 23.13 | 22.46 | 22.83 | 27,178 | -0.55(-2.37%) |
Dec 08, 2008 | 21.75 | 23.70 | 21.75 | 23.38 | 10,166 | +1.50(+6.86%) |
Dec 05, 2008 | 21.17 | 21.95 | 21.05 | 21.88 | 12,951 | +0.21(+0.95%) |
Dec 04, 2008 | 21.94 | 21.94 | 21.67 | 21.67 | 599 | +0.09(+0.40%) |
Dec 03, 2008 | 21.39 | 21.59 | 21.39 | 21.59 | 6,292 | -0.27(-1.22%) |
Dec 02, 2008 | 21.85 | 21.85 | 21.85 | 21.85 | 420 | +0.54(+2.54%) |