Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.58 | 18.95 | 18.25 | 18.41 | 0 | -0.54(-2.84%) |
Feb 26, 2009 | 17.50 | 19.51 | 17.50 | 18.95 | 1,528,658 | +2.05(+12.11%) |
Feb 25, 2009 | 16.71 | 17.29 | 16.41 | 16.90 | 593,507 | +0.14(+0.82%) |
Feb 24, 2009 | 16.52 | 16.96 | 16.11 | 16.77 | 912,923 | +0.36(+2.19%) |
Feb 23, 2009 | 17.43 | 17.44 | 16.40 | 16.41 | 492,207 | -0.93(-5.39%) |
Feb 20, 2009 | 17.45 | 17.79 | 16.88 | 17.34 | 0 | -0.34(-1.93%) |
Feb 19, 2009 | 18.30 | 18.51 | 17.60 | 17.68 | 226,526 | -0.60(-3.31%) |
Feb 18, 2009 | 18.26 | 18.48 | 17.66 | 18.29 | 566,623 | +0.26(+1.46%) |
Feb 17, 2009 | 18.62 | 18.76 | 17.90 | 18.02 | 507,747 | -1.24(-6.43%) |
Feb 13, 2009 | 19.25 | 19.62 | 19.12 | 19.26 | 404,466 | +0.06(+0.31%) |
Feb 12, 2009 | 18.97 | 19.24 | 18.45 | 19.20 | 494,181 | -0.13(-0.68%) |
Feb 11, 2009 | 19.27 | 19.64 | 19.06 | 19.33 | 602,533 | +0.20(+1.06%) |
Feb 10, 2009 | 19.39 | 19.98 | 18.92 | 19.13 | 815,370 | -0.50(-2.56%) |
Feb 09, 2009 | 18.62 | 19.81 | 18.43 | 19.63 | 727,406 | +1.02(+5.50%) |
Feb 06, 2009 | 18.16 | 18.80 | 18.12 | 18.61 | 541,229 | +0.31(+1.67%) |
Feb 05, 2009 | 17.72 | 18.59 | 17.54 | 18.30 | 577,672 | +0.45(+2.52%) |
Feb 04, 2009 | 17.69 | 18.22 | 17.57 | 17.86 | 445,999 | +0.13(+0.71%) |
Feb 03, 2009 | 17.67 | 18.03 | 17.26 | 17.73 | 528,500 | +0.07(+0.37%) |
Feb 02, 2009 | 18.19 | 18.19 | 17.39 | 17.66 | 586,138 | -0.46(-2.51%) |
Jan 30, 2009 | 19.28 | 19.70 | 17.93 | 18.12 | 0 | -1.25(-6.46%) |
Jan 29, 2009 | 19.46 | 19.59 | 19.23 | 19.37 | 364,213 | -0.26(-1.34%) |
Jan 28, 2009 | 19.26 | 20.05 | 19.09 | 19.63 | 425,343 | +0.78(+4.16%) |
Jan 27, 2009 | 18.77 | 19.02 | 18.60 | 18.85 | 177,535 | +0.26(+1.42%) |
Jan 26, 2009 | 18.78 | 19.42 | 18.39 | 18.59 | 263,887 | -0.07(-0.35%) |
Jan 23, 2009 | 17.73 | 18.99 | 17.69 | 18.65 | 367,907 | +0.59(+3.28%) |
Jan 22, 2009 | 18.38 | 18.54 | 17.72 | 18.06 | 526,733 | -0.68(-3.61%) |
Jan 21, 2009 | 17.50 | 18.84 | 17.37 | 18.74 | 584,086 | +1.47(+8.53%) |
Jan 20, 2009 | 18.54 | 18.54 | 17.24 | 17.26 | 489,460 | -1.28(-6.91%) |
Jan 16, 2009 | 19.09 | 19.09 | 18.00 | 18.54 | 352,987 | -0.14(-0.77%) |
Jan 15, 2009 | 18.35 | 18.93 | 17.57 | 18.69 | 569,881 | +0.28(+1.50%) |
Jan 14, 2009 | 19.01 | 19.01 | 18.06 | 18.41 | 746,532 | -0.77(-4.00%) |
Jan 13, 2009 | 18.68 | 19.44 | 18.53 | 19.18 | 701,919 | +0.37(+1.94%) |
Jan 12, 2009 | 19.04 | 19.05 | 18.54 | 18.81 | 565,730 | -0.14(-0.76%) |
Jan 09, 2009 | 19.86 | 20.00 | 18.93 | 18.96 | 463,492 | -0.96(-4.84%) |
Jan 08, 2009 | 19.57 | 20.00 | 19.35 | 19.92 | 486,187 | +0.05(+0.27%) |
Jan 07, 2009 | 20.94 | 21.06 | 19.66 | 19.87 | 550,091 | -1.34(-6.32%) |
Jan 06, 2009 | 20.48 | 21.60 | 20.48 | 21.21 | 631,890 | +0.68(+3.30%) |
Jan 05, 2009 | 20.73 | 20.98 | 20.24 | 20.53 | 549,263 | -0.38(-1.83%) |
Jan 02, 2009 | 20.15 | 21.18 | 19.80 | 20.91 | 0 | +0.90(+4.49%) |
Jan 01, 2009 | 19.21 | 20.15 | 19.21 | 20.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.21 | 20.15 | 19.21 | 20.02 | 647,511 | +0.80(+4.18%) |
Dec 30, 2008 | 19.05 | 19.53 | 18.86 | 19.21 | 582,564 | +0.01(+0.03%) |
Dec 29, 2008 | 18.26 | 19.32 | 17.96 | 19.21 | 779,770 | +0.95(+5.18%) |
Dec 26, 2008 | 18.03 | 18.29 | 17.69 | 18.26 | 421,559 | +0.23(+1.26%) |
Dec 24, 2008 | 18.45 | 18.49 | 17.96 | 18.03 | 355,811 | -0.46(-2.46%) |
Dec 23, 2008 | 19.15 | 19.63 | 18.42 | 18.49 | 762,592 | -0.24(-1.28%) |
Dec 22, 2008 | 19.35 | 19.35 | 18.27 | 18.73 | 661,681 | -0.74(-3.81%) |
Dec 19, 2008 | 19.76 | 20.03 | 19.15 | 19.47 | 892,122 | -0.04(-0.21%) |
Dec 18, 2008 | 20.43 | 20.66 | 19.12 | 19.51 | 577,686 | -1.11(-5.40%) |
Dec 17, 2008 | 20.15 | 21.10 | 20.15 | 20.63 | 532,463 | +0.13(+0.61%) |
Dec 16, 2008 | 19.17 | 20.53 | 18.78 | 20.50 | 942,445 | +1.45(+7.64%) |
Dec 15, 2008 | 20.21 | 20.65 | 18.71 | 19.05 | 862,263 | -0.90(-4.53%) |
Dec 12, 2008 | 19.85 | 20.49 | 19.56 | 19.95 | 1,235,889 | -0.41(-2.00%) |
Dec 11, 2008 | 17.97 | 21.06 | 17.62 | 20.36 | 1,906,496 | +2.63(+14.86%) |
Dec 10, 2008 | 18.03 | 18.95 | 17.32 | 17.72 | 650,779 | +0.19(+1.09%) |
Dec 09, 2008 | 17.04 | 18.30 | 16.57 | 17.53 | 1,032,911 | +0.56(+3.32%) |
Dec 08, 2008 | 18.53 | 18.98 | 16.67 | 16.97 | 1,440,859 | -0.92(-5.15%) |
Dec 05, 2008 | 17.93 | 17.93 | 16.60 | 17.89 | 629,340 | -0.36(-1.97%) |
Dec 04, 2008 | 18.62 | 19.18 | 17.79 | 18.25 | 570,135 | -0.90(-4.72%) |
Dec 03, 2008 | 18.47 | 19.47 | 18.11 | 19.15 | 449,590 | +0.26(+1.36%) |
Dec 02, 2008 | 18.44 | 18.93 | 18.07 | 18.90 | 400,927 | +0.90(+5.03%) |