Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.85 | 15.07 | 14.48 | 14.50 | 0 | -0.51(-3.41%) |
Feb 26, 2009 | 15.95 | 15.97 | 15.00 | 15.01 | 297,448 | -0.51(-3.29%) |
Feb 25, 2009 | 16.92 | 17.14 | 15.34 | 15.52 | 560,603 | -1.58(-9.23%) |
Feb 24, 2009 | 17.05 | 17.14 | 16.47 | 17.10 | 426,894 | +0.28(+1.68%) |
Feb 23, 2009 | 18.16 | 18.16 | 16.59 | 16.82 | 289,804 | -0.94(-5.31%) |
Feb 20, 2009 | 18.57 | 18.57 | 17.22 | 17.76 | 387,880 | -1.16(-6.15%) |
Feb 19, 2009 | 19.00 | 19.41 | 18.72 | 18.93 | 272,983 | +0.35(+1.90%) |
Feb 18, 2009 | 19.42 | 19.48 | 18.45 | 18.57 | 383,270 | -0.85(-4.36%) |
Feb 17, 2009 | 20.06 | 20.26 | 19.15 | 19.42 | 570,589 | -1.28(-6.18%) |
Feb 13, 2009 | 20.26 | 21.04 | 20.08 | 20.70 | 727,552 | +0.65(+3.25%) |
Feb 12, 2009 | 18.86 | 21.28 | 18.86 | 20.04 | 866,896 | +1.75(+9.59%) |
Feb 11, 2009 | 18.50 | 18.52 | 17.92 | 18.29 | 316,939 | -0.22(-1.19%) |
Feb 10, 2009 | 18.04 | 18.63 | 17.85 | 18.51 | 512,592 | +0.36(+1.99%) |
Feb 09, 2009 | 18.00 | 18.51 | 17.96 | 18.15 | 153,086 | +0.09(+0.49%) |
Feb 06, 2009 | 17.51 | 18.23 | 17.51 | 18.06 | 218,182 | +0.56(+3.17%) |
Feb 05, 2009 | 17.07 | 17.79 | 16.88 | 17.51 | 219,881 | +0.38(+2.21%) |
Feb 04, 2009 | 16.45 | 17.18 | 16.45 | 17.13 | 327,622 | +0.70(+4.24%) |
Feb 03, 2009 | 16.16 | 16.54 | 16.08 | 16.43 | 405,002 | +0.34(+2.14%) |
Feb 02, 2009 | 15.88 | 16.33 | 15.81 | 16.09 | 280,042 | -0.04(-0.27%) |
Jan 30, 2009 | 16.27 | 16.70 | 15.99 | 16.13 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.88 | 17.14 | 16.17 | 16.36 | 211,705 | -0.93(-5.35%) |
Jan 28, 2009 | 17.12 | 17.67 | 16.98 | 17.29 | 176,704 | +0.33(+1.98%) |
Jan 27, 2009 | 16.77 | 17.25 | 16.64 | 16.95 | 192,223 | +0.18(+1.05%) |
Jan 26, 2009 | 16.94 | 17.71 | 16.61 | 16.77 | 203,404 | -0.20(-1.19%) |
Jan 23, 2009 | 16.30 | 17.37 | 16.25 | 16.98 | 227,118 | +0.34(+2.07%) |
Jan 22, 2009 | 16.73 | 17.13 | 16.16 | 16.63 | 190,147 | -0.38(-2.23%) |
Jan 21, 2009 | 16.47 | 17.05 | 16.26 | 17.01 | 344,520 | +0.64(+3.93%) |
Jan 20, 2009 | 17.19 | 17.26 | 16.34 | 16.37 | 276,704 | -1.08(-6.21%) |
Jan 16, 2009 | 17.17 | 17.60 | 16.71 | 17.45 | 175,352 | +0.40(+2.33%) |
Jan 15, 2009 | 17.08 | 17.42 | 16.32 | 17.06 | 284,350 | +0.01(+0.05%) |
Jan 14, 2009 | 17.47 | 17.64 | 16.65 | 17.05 | 222,781 | -0.70(-3.92%) |
Jan 13, 2009 | 17.91 | 18.26 | 17.41 | 17.74 | 301,662 | -0.19(-1.08%) |
Jan 12, 2009 | 18.51 | 18.51 | 17.63 | 17.94 | 275,076 | -0.55(-2.96%) |
Jan 09, 2009 | 19.35 | 19.56 | 18.26 | 18.48 | 212,098 | -1.01(-5.20%) |
Jan 08, 2009 | 19.34 | 19.51 | 18.88 | 19.50 | 211,982 | +0.21(+1.10%) |
Jan 07, 2009 | 19.86 | 20.24 | 19.11 | 19.29 | 453,579 | -0.81(-4.04%) |
Jan 06, 2009 | 19.65 | 20.47 | 19.65 | 20.10 | 298,700 | +0.56(+2.84%) |
Jan 05, 2009 | 19.44 | 20.34 | 19.05 | 19.54 | 341,629 | +0.24(+1.23%) |
Jan 02, 2009 | 19.01 | 19.75 | 18.78 | 19.30 | 0 | +0.32(+1.67%) |
Jan 01, 2009 | 17.73 | 19.34 | 17.71 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.73 | 19.34 | 17.71 | 18.99 | 322,329 | +1.33(+7.54%) |
Dec 30, 2008 | 16.66 | 17.66 | 16.55 | 17.66 | 284,606 | +1.21(+7.34%) |
Dec 29, 2008 | 17.07 | 17.07 | 16.26 | 16.45 | 267,785 | -0.62(-3.62%) |
Dec 26, 2008 | 16.46 | 17.11 | 16.36 | 17.07 | 110,066 | +0.71(+4.31%) |
Dec 24, 2008 | 16.71 | 16.71 | 16.19 | 16.36 | 143,400 | -0.26(-1.54%) |
Dec 23, 2008 | 16.97 | 17.29 | 16.44 | 16.62 | 209,882 | -0.21(-1.26%) |
Dec 22, 2008 | 17.37 | 17.37 | 16.27 | 16.83 | 289,039 | -0.42(-2.45%) |
Dec 19, 2008 | 18.21 | 18.21 | 16.81 | 17.25 | 522,074 | -0.68(-3.79%) |
Dec 18, 2008 | 18.55 | 18.86 | 17.57 | 17.93 | 201,475 | -0.56(-3.05%) |
Dec 17, 2008 | 17.96 | 18.80 | 17.84 | 18.49 | 296,333 | +0.28(+1.55%) |
Dec 16, 2008 | 17.63 | 18.28 | 17.09 | 18.21 | 424,409 | +0.92(+5.30%) |
Dec 15, 2008 | 17.63 | 18.35 | 17.00 | 17.29 | 360,587 | -0.30(-1.70%) |
Dec 12, 2008 | 16.55 | 17.77 | 16.39 | 17.59 | 214,110 | +0.74(+4.39%) |
Dec 11, 2008 | 16.86 | 17.57 | 16.67 | 16.85 | 313,376 | -0.26(-1.49%) |
Dec 10, 2008 | 15.84 | 17.19 | 15.71 | 17.11 | 280,282 | +1.41(+8.98%) |
Dec 09, 2008 | 16.43 | 16.79 | 15.51 | 15.70 | 318,657 | -0.85(-5.16%) |
Dec 08, 2008 | 16.86 | 17.23 | 16.40 | 16.55 | 417,026 | +0.13(+0.81%) |
Dec 05, 2008 | 14.71 | 16.44 | 14.36 | 16.42 | 432,928 | +1.41(+9.40%) |
Dec 04, 2008 | 15.46 | 15.65 | 14.58 | 15.01 | 298,344 | -0.76(-4.81%) |
Dec 03, 2008 | 15.53 | 16.27 | 14.76 | 15.77 | 256,477 | +0.36(+2.35%) |
Dec 02, 2008 | 14.38 | 15.57 | 14.24 | 15.41 | 331,206 | +1.16(+8.17%) |