Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.46 | 15.96 | 15.46 | 15.59 | 0 | -0.21(-1.35%) |
Feb 26, 2009 | 16.12 | 16.26 | 15.80 | 15.80 | 413,856 | +0.20(+1.30%) |
Feb 25, 2009 | 15.70 | 15.85 | 15.20 | 15.60 | 227,392 | -0.33(-2.05%) |
Feb 24, 2009 | 15.34 | 16.02 | 15.31 | 15.93 | 166,861 | +0.73(+4.81%) |
Feb 23, 2009 | 15.91 | 16.03 | 15.16 | 15.20 | 215,730 | -0.66(-4.15%) |
Feb 20, 2009 | 15.52 | 16.06 | 15.51 | 15.85 | 332,460 | -0.17(-1.05%) |
Feb 19, 2009 | 16.46 | 16.52 | 15.99 | 16.02 | 461,346 | -0.02(-0.11%) |
Feb 18, 2009 | 16.11 | 16.20 | 15.85 | 16.04 | 81,035 | +0.01(+0.03%) |
Feb 17, 2009 | 16.13 | 16.28 | 15.99 | 16.03 | 137,048 | -1.34(-7.74%) |
Feb 13, 2009 | 17.46 | 17.59 | 17.31 | 17.38 | 289,904 | -0.17(-0.99%) |
Feb 12, 2009 | 17.06 | 17.55 | 16.94 | 17.55 | 284,270 | -0.02(-0.10%) |
Feb 11, 2009 | 17.73 | 17.78 | 17.32 | 17.57 | 193,831 | +0.12(+0.68%) |
Feb 10, 2009 | 18.21 | 18.43 | 17.37 | 17.45 | 212,606 | -0.83(-4.52%) |
Feb 09, 2009 | 18.31 | 18.39 | 18.09 | 18.28 | 75,371 | +0.16(+0.90%) |
Feb 06, 2009 | 17.94 | 18.28 | 17.93 | 18.12 | 88,902 | +0.35(+1.95%) |
Feb 05, 2009 | 17.48 | 18.05 | 17.19 | 17.77 | 249,227 | +0.14(+0.78%) |
Feb 04, 2009 | 17.57 | 18.04 | 17.51 | 17.63 | 183,690 | -0.26(-1.45%) |
Feb 03, 2009 | 17.50 | 18.06 | 17.41 | 17.89 | 111,493 | +0.56(+3.21%) |
Feb 02, 2009 | 17.01 | 17.54 | 17.01 | 17.33 | 181,763 | -0.29(-1.63%) |
Jan 30, 2009 | 17.82 | 17.92 | 17.51 | 17.62 | 0 | -0.02(-0.13%) |
Jan 29, 2009 | 18.15 | 18.16 | 17.60 | 17.64 | 378,842 | -1.05(-5.60%) |
Jan 28, 2009 | 18.58 | 18.89 | 18.49 | 18.69 | 307,047 | +0.77(+4.30%) |
Jan 27, 2009 | 17.60 | 18.01 | 17.43 | 17.92 | 202,745 | +0.24(+1.37%) |
Jan 26, 2009 | 17.67 | 18.05 | 17.43 | 17.68 | 212,341 | +0.27(+1.55%) |
Jan 23, 2009 | 16.79 | 17.54 | 16.66 | 17.41 | 289,788 | +0.01(+0.03%) |
Jan 22, 2009 | 17.31 | 17.61 | 17.01 | 17.40 | 712,317 | -0.50(-2.80%) |
Jan 21, 2009 | 17.39 | 17.92 | 17.15 | 17.90 | 417,063 | +0.89(+5.26%) |
Jan 20, 2009 | 17.75 | 17.84 | 16.97 | 17.01 | 245,217 | -1.81(-9.60%) |
Jan 16, 2009 | 19.13 | 19.20 | 18.31 | 18.81 | 132,883 | -0.01(-0.06%) |
Jan 15, 2009 | 18.59 | 19.00 | 18.16 | 18.83 | 522,098 | +0.21(+1.12%) |
Jan 14, 2009 | 18.75 | 18.81 | 18.46 | 18.62 | 479,770 | -0.90(-4.61%) |
Jan 13, 2009 | 19.35 | 19.57 | 19.26 | 19.52 | 212,398 | -0.46(-2.28%) |
Jan 12, 2009 | 20.43 | 20.43 | 19.80 | 19.97 | 213,558 | -0.50(-2.43%) |
Jan 09, 2009 | 20.99 | 20.99 | 20.42 | 20.47 | 233,637 | -0.87(-4.08%) |
Jan 08, 2009 | 21.13 | 21.37 | 20.90 | 21.34 | 213,430 | +0.16(+0.74%) |
Jan 07, 2009 | 21.28 | 21.46 | 20.97 | 21.18 | 640,909 | -0.26(-1.21%) |
Jan 06, 2009 | 21.32 | 21.56 | 21.06 | 21.44 | 892,214 | +0.12(+0.55%) |
Jan 05, 2009 | 21.11 | 21.51 | 21.07 | 21.32 | 260,195 | -0.23(-1.07%) |
Jan 02, 2009 | 21.21 | 21.63 | 21.17 | 21.55 | 0 | +0.27(+1.27%) |
Jan 01, 2009 | 20.96 | 21.53 | 20.96 | 21.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.96 | 21.53 | 20.96 | 21.28 | 419,359 | +0.07(+0.35%) |
Dec 30, 2008 | 20.86 | 21.21 | 20.85 | 21.21 | 314,643 | +0.66(+3.20%) |
Dec 29, 2008 | 21.04 | 21.04 | 20.50 | 20.55 | 78,691 | -0.25(-1.19%) |
Dec 26, 2008 | 21.00 | 21.01 | 20.64 | 20.80 | 71,260 | +0.10(+0.46%) |
Dec 24, 2008 | 20.31 | 21.34 | 19.93 | 20.70 | 216,152 | +0.22(+1.07%) |
Dec 23, 2008 | 20.88 | 20.88 | 20.41 | 20.49 | 103,098 | -0.94(-4.39%) |
Dec 22, 2008 | 21.66 | 21.80 | 21.18 | 21.42 | 191,860 | -0.23(-1.04%) |
Dec 19, 2008 | 21.86 | 22.09 | 21.50 | 21.65 | 122,948 | -0.33(-1.51%) |
Dec 18, 2008 | 22.73 | 22.91 | 21.82 | 21.98 | 326,384 | -0.73(-3.20%) |
Dec 17, 2008 | 22.18 | 22.88 | 22.18 | 22.71 | 455,630 | +0.17(+0.77%) |
Dec 16, 2008 | 21.11 | 22.62 | 21.11 | 22.53 | 152,321 | +1.46(+6.94%) |
Dec 15, 2008 | 20.87 | 21.16 | 20.73 | 21.07 | 528,076 | +0.28(+1.35%) |
Dec 12, 2008 | 19.93 | 20.82 | 19.93 | 20.79 | 158,653 | +0.24(+1.18%) |
Dec 11, 2008 | 20.55 | 21.00 | 20.37 | 20.55 | 532,153 | +0.16(+0.77%) |
Dec 10, 2008 | 20.05 | 20.46 | 20.01 | 20.39 | 116,347 | +0.70(+3.54%) |
Dec 09, 2008 | 19.60 | 20.11 | 19.50 | 19.69 | 406,791 | -0.27(-1.35%) |
Dec 08, 2008 | 19.48 | 20.14 | 19.48 | 19.96 | 281,851 | +0.80(+4.20%) |
Dec 05, 2008 | 18.44 | 19.24 | 18.15 | 19.16 | 177,424 | +0.30(+1.61%) |
Dec 04, 2008 | 18.85 | 19.25 | 18.54 | 18.85 | 130,850 | -0.56(-2.87%) |
Dec 03, 2008 | 18.90 | 19.41 | 18.64 | 19.41 | 171,806 | +0.25(+1.29%) |
Dec 02, 2008 | 18.66 | 19.25 | 18.59 | 19.16 | 336,204 | +1.24(+6.94%) |