Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.54 | 15.56 | 14.94 | 14.94 | 0 | -0.90(-5.71%) |
Feb 26, 2009 | 16.71 | 16.71 | 15.78 | 15.84 | 1,254,886 | -0.73(-4.42%) |
Feb 25, 2009 | 16.64 | 16.84 | 16.46 | 16.57 | 418,787 | -0.06(-0.35%) |
Feb 24, 2009 | 16.24 | 16.69 | 16.20 | 16.63 | 629,483 | +0.45(+2.79%) |
Feb 23, 2009 | 16.64 | 16.64 | 16.15 | 16.18 | 790,898 | -0.32(-1.96%) |
Feb 20, 2009 | 16.59 | 16.74 | 16.34 | 16.50 | 1,408,472 | -0.24(-1.45%) |
Feb 19, 2009 | 17.08 | 17.16 | 16.71 | 16.75 | 1,206,512 | -0.40(-2.35%) |
Feb 18, 2009 | 17.44 | 17.45 | 17.07 | 17.15 | 689,915 | -0.15(-0.87%) |
Feb 17, 2009 | 17.37 | 17.63 | 17.19 | 17.30 | 667,385 | -0.45(-2.53%) |
Feb 13, 2009 | 17.87 | 17.93 | 17.67 | 17.75 | 740,451 | -0.14(-0.78%) |
Feb 12, 2009 | 17.33 | 17.89 | 17.27 | 17.89 | 1,694,846 | +0.41(+2.35%) |
Feb 11, 2009 | 17.48 | 17.64 | 17.29 | 17.48 | 751,936 | +0.00(+0.00%) |
Feb 10, 2009 | 17.89 | 17.97 | 17.38 | 17.48 | 1,164,263 | -0.53(-2.96%) |
Feb 09, 2009 | 18.26 | 18.26 | 17.86 | 18.01 | 836,019 | -0.12(-0.68%) |
Feb 06, 2009 | 18.13 | 18.26 | 17.99 | 18.13 | 1,558,430 | +0.17(+0.93%) |
Feb 05, 2009 | 17.66 | 18.08 | 17.52 | 17.97 | 1,195,914 | +0.25(+1.40%) |
Feb 04, 2009 | 17.78 | 18.09 | 17.62 | 17.72 | 1,336,487 | +0.01(+0.08%) |
Feb 03, 2009 | 17.40 | 17.75 | 17.24 | 17.70 | 1,514,208 | +0.58(+3.39%) |
Feb 02, 2009 | 16.99 | 17.23 | 16.90 | 17.12 | 1,145,551 | +0.09(+0.53%) |
Jan 30, 2009 | 17.26 | 17.29 | 16.97 | 17.03 | 0 | -0.02(-0.11%) |
Jan 29, 2009 | 16.92 | 17.33 | 16.92 | 17.05 | 514,738 | -0.16(-0.96%) |
Jan 28, 2009 | 17.07 | 17.35 | 17.02 | 17.22 | 866,560 | +0.40(+2.36%) |
Jan 27, 2009 | 16.84 | 17.01 | 16.78 | 16.82 | 854,802 | +0.08(+0.46%) |
Jan 26, 2009 | 16.62 | 17.03 | 16.62 | 16.74 | 727,551 | +0.04(+0.25%) |
Jan 23, 2009 | 16.46 | 16.86 | 16.40 | 16.70 | 487,258 | -0.08(-0.46%) |
Jan 22, 2009 | 17.04 | 17.04 | 16.60 | 16.78 | 908,335 | -0.29(-1.72%) |
Jan 21, 2009 | 16.61 | 17.12 | 16.44 | 17.07 | 519,500 | +0.69(+4.22%) |
Jan 20, 2009 | 17.32 | 17.32 | 16.38 | 16.38 | 558,546 | -0.82(-4.75%) |
Jan 16, 2009 | 17.32 | 17.32 | 16.93 | 17.20 | 593,117 | +0.16(+0.95%) |
Jan 15, 2009 | 16.56 | 17.04 | 16.28 | 17.04 | 744,655 | +0.32(+1.89%) |
Jan 14, 2009 | 17.05 | 17.06 | 16.64 | 16.72 | 904,992 | -0.35(-2.04%) |
Jan 13, 2009 | 16.66 | 17.23 | 16.66 | 17.07 | 1,312,713 | +0.33(+1.95%) |
Jan 12, 2009 | 16.90 | 17.03 | 16.57 | 16.74 | 484,622 | -0.28(-1.65%) |
Jan 09, 2009 | 17.48 | 17.48 | 16.88 | 17.02 | 935,821 | -0.39(-2.24%) |
Jan 08, 2009 | 17.21 | 17.42 | 17.09 | 17.41 | 857,916 | +0.10(+0.58%) |
Jan 07, 2009 | 17.53 | 17.53 | 17.11 | 17.31 | 381,349 | -0.27(-1.52%) |
Jan 06, 2009 | 17.92 | 17.92 | 17.50 | 17.58 | 1,009,674 | -0.17(-0.96%) |
Jan 05, 2009 | 17.54 | 17.77 | 17.27 | 17.75 | 583,566 | +0.24(+1.36%) |
Jan 02, 2009 | 17.20 | 17.56 | 17.04 | 17.51 | 0 | +0.21(+1.19%) |
Jan 01, 2009 | 17.16 | 17.35 | 17.02 | 17.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.16 | 17.35 | 17.02 | 17.31 | 299,457 | +0.26(+1.55%) |
Dec 30, 2008 | 16.83 | 17.04 | 16.69 | 17.04 | 243,502 | +0.41(+2.46%) |
Dec 29, 2008 | 16.98 | 17.01 | 16.49 | 16.63 | 232,987 | -0.38(-2.26%) |
Dec 26, 2008 | 16.98 | 17.02 | 16.83 | 17.02 | 349,358 | +0.18(+1.09%) |
Dec 24, 2008 | 16.65 | 16.91 | 16.65 | 16.83 | 165,160 | -0.06(-0.33%) |
Dec 23, 2008 | 17.04 | 17.18 | 16.66 | 16.89 | 133,181 | -0.08(-0.45%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.67 | 16.97 | 480,371 | -0.18(-1.04%) |
Dec 19, 2008 | 17.07 | 17.66 | 17.07 | 17.14 | 801,970 | +0.06(+0.34%) |
Dec 18, 2008 | 17.10 | 17.43 | 16.91 | 17.08 | 413,188 | +0.08(+0.47%) |
Dec 17, 2008 | 16.55 | 17.18 | 16.55 | 17.00 | 273,653 | +0.18(+1.07%) |
Dec 16, 2008 | 16.21 | 16.82 | 16.06 | 16.82 | 689,388 | +0.92(+5.76%) |
Dec 15, 2008 | 16.19 | 16.33 | 15.78 | 15.91 | 361,332 | -0.34(-2.11%) |
Dec 12, 2008 | 15.49 | 16.27 | 15.49 | 16.25 | 345,826 | +0.31(+1.92%) |
Dec 11, 2008 | 16.13 | 16.42 | 15.88 | 15.94 | 693,710 | -0.19(-1.21%) |
Dec 10, 2008 | 16.18 | 16.34 | 16.00 | 16.14 | 247,830 | +0.16(+1.02%) |
Dec 09, 2008 | 16.23 | 16.50 | 15.85 | 15.97 | 636,782 | -0.51(-3.09%) |
Dec 08, 2008 | 16.16 | 16.59 | 16.09 | 16.48 | 595,896 | +0.63(+3.95%) |
Dec 05, 2008 | 15.24 | 15.90 | 14.82 | 15.86 | 343,614 | +0.56(+3.67%) |
Dec 04, 2008 | 15.18 | 15.69 | 15.09 | 15.30 | 222,150 | -0.10(-0.67%) |
Dec 03, 2008 | 14.97 | 15.42 | 14.68 | 15.40 | 370,986 | +0.39(+2.58%) |
Dec 02, 2008 | 14.82 | 15.01 | 14.60 | 15.01 | 467,892 | +0.44(+2.99%) |