Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.58 | 15.91 | 15.19 | 15.71 | 0 | -0.16(-1.01%) |
Feb 26, 2009 | 16.21 | 16.21 | 15.61 | 15.87 | 14,146 | -0.22(-1.36%) |
Feb 25, 2009 | 17.36 | 17.36 | 15.52 | 16.09 | 17,947 | -0.19(-1.19%) |
Feb 24, 2009 | 15.85 | 16.28 | 15.37 | 16.28 | 6,054 | +0.30(+1.89%) |
Feb 23, 2009 | 15.99 | 15.99 | 15.98 | 15.98 | 516 | -0.15(-0.96%) |
Feb 20, 2009 | 16.25 | 16.29 | 15.72 | 16.13 | 6,568 | -0.33(-2.02%) |
Feb 19, 2009 | 16.72 | 16.72 | 16.25 | 16.47 | 27,386 | -0.12(-0.70%) |
Feb 18, 2009 | 16.70 | 16.70 | 16.58 | 16.58 | 9,780 | -0.06(-0.37%) |
Feb 17, 2009 | 16.76 | 16.83 | 16.54 | 16.64 | 74,986 | -0.65(-3.76%) |
Feb 13, 2009 | 17.41 | 17.41 | 17.12 | 17.29 | 387,163 | +0.08(+0.45%) |
Feb 12, 2009 | 17.03 | 17.45 | 17.03 | 17.22 | 580 | -0.06(-0.36%) |
Feb 11, 2009 | 17.49 | 17.49 | 17.12 | 17.28 | 11,755 | -0.15(-0.89%) |
Feb 10, 2009 | 17.58 | 17.69 | 17.32 | 17.43 | 5,858 | -0.39(-2.17%) |
Feb 09, 2009 | 18.62 | 18.62 | 17.80 | 17.82 | 14,809 | +0.02(+0.09%) |
Feb 06, 2009 | 17.80 | 17.80 | 17.80 | 17.80 | 645 | +0.34(+1.92%) |
Feb 05, 2009 | 17.51 | 17.51 | 17.47 | 17.47 | 581 | +0.28(+1.60%) |
Feb 04, 2009 | 17.80 | 17.80 | 17.19 | 17.19 | 8,511 | -0.24(-1.38%) |
Feb 03, 2009 | 17.43 | 17.43 | 17.43 | 17.43 | 1,597 | +0.40(+2.36%) |
Feb 02, 2009 | 17.03 | 17.04 | 16.73 | 17.03 | 6,502 | -0.24(-1.39%) |
Jan 30, 2009 | 17.30 | 17.56 | 17.26 | 17.27 | 0 | -0.36(-2.02%) |
Jan 29, 2009 | 17.60 | 17.63 | 17.56 | 17.63 | 2,529 | -0.18(-1.00%) |
Jan 28, 2009 | 17.77 | 17.90 | 17.03 | 17.80 | 47,015 | +0.46(+2.63%) |
Jan 27, 2009 | 17.08 | 17.46 | 15.58 | 17.35 | 78,766 | -0.12(-0.71%) |
Jan 26, 2009 | 17.26 | 17.47 | 16.90 | 17.47 | 9,793 | +0.54(+3.20%) |
Jan 23, 2009 | 17.32 | 17.32 | 16.60 | 16.93 | 9,974 | -0.60(-3.44%) |
Jan 22, 2009 | 16.98 | 17.53 | 16.15 | 17.53 | 31,489 | +0.61(+3.61%) |
Jan 21, 2009 | 17.03 | 17.03 | 16.77 | 16.92 | 20,720 | -0.17(-0.97%) |
Jan 20, 2009 | 17.94 | 17.94 | 17.09 | 17.09 | 6,400 | -0.60(-3.40%) |
Jan 16, 2009 | 17.70 | 17.70 | 17.30 | 17.69 | 3,487 | +0.46(+2.70%) |
Jan 15, 2009 | 17.42 | 17.80 | 16.54 | 17.22 | 19,694 | -0.54(-3.05%) |
Jan 14, 2009 | 18.31 | 18.31 | 17.42 | 17.77 | 7,092 | -0.39(-2.13%) |
Jan 13, 2009 | 18.46 | 18.46 | 18.15 | 18.15 | 1,494 | -0.05(-0.25%) |
Jan 12, 2009 | 19.59 | 19.59 | 18.19 | 18.20 | 10,809 | -0.46(-2.45%) |
Jan 09, 2009 | 18.77 | 18.77 | 18.57 | 18.66 | 5,541 | -0.26(-1.39%) |
Jan 08, 2009 | 19.88 | 19.88 | 18.61 | 18.92 | 11,199 | +0.04(+0.20%) |
Jan 07, 2009 | 19.07 | 19.11 | 18.88 | 18.88 | 6,933 | -0.35(-1.81%) |
Jan 06, 2009 | 18.66 | 19.34 | 18.66 | 19.23 | 9,494 | -0.02(-0.10%) |
Jan 05, 2009 | 19.19 | 19.60 | 18.58 | 19.25 | 17,431 | +0.08(+0.42%) |
Jan 02, 2009 | 18.81 | 19.20 | 18.81 | 19.17 | 0 | +0.29(+1.56%) |
Jan 01, 2009 | 18.45 | 19.47 | 18.42 | 18.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.45 | 19.47 | 18.42 | 18.87 | 104,828 | +0.53(+2.87%) |
Dec 30, 2008 | 18.37 | 18.42 | 18.33 | 18.35 | 41,968 | +0.19(+1.07%) |
Dec 29, 2008 | 19.34 | 19.34 | 18.07 | 18.15 | 11,671 | -0.08(-0.42%) |
Dec 26, 2008 | 18.11 | 18.63 | 18.11 | 18.23 | 13,702 | -0.02(-0.08%) |
Dec 24, 2008 | 19.64 | 19.64 | 18.07 | 18.25 | 6,634 | +0.12(+0.64%) |
Dec 23, 2008 | 18.21 | 18.22 | 18.13 | 18.13 | 4,866 | +0.12(+0.69%) |
Dec 22, 2008 | 20.07 | 20.07 | 18.00 | 18.01 | 11,973 | -0.54(-2.92%) |
Dec 19, 2008 | 19.04 | 19.43 | 18.39 | 18.55 | 261,730 | -0.17(-0.91%) |
Dec 18, 2008 | 18.88 | 19.06 | 18.50 | 18.72 | 121,331 | -0.48(-2.50%) |
Dec 17, 2008 | 20.12 | 20.12 | 18.58 | 19.20 | 95,212 | +0.09(+0.47%) |
Dec 16, 2008 | 17.96 | 19.27 | 17.96 | 19.11 | 52,409 | +1.15(+6.40%) |
Dec 15, 2008 | 17.96 | 17.96 | 17.96 | 17.96 | 162 | -0.02(-0.11%) |
Dec 12, 2008 | 17.74 | 18.19 | 17.74 | 17.98 | 12,964 | +0.02(+0.11%) |
Dec 11, 2008 | 19.93 | 19.93 | 17.96 | 17.96 | 7,714 | -0.66(-3.53%) |
Dec 10, 2008 | 18.42 | 18.89 | 18.08 | 18.62 | 37,918 | +0.16(+0.88%) |
Dec 09, 2008 | 18.58 | 18.62 | 17.22 | 18.45 | 70,429 | +0.15(+0.85%) |
Dec 08, 2008 | 18.27 | 18.52 | 17.80 | 18.30 | 42,944 | +0.63(+3.55%) |
Dec 05, 2008 | 16.85 | 18.56 | 16.72 | 17.67 | 427,340 | +0.63(+3.68%) |
Dec 04, 2008 | 17.80 | 19.17 | 17.03 | 17.05 | 482,138 | -0.33(-1.92%) |
Dec 03, 2008 | 17.38 | 17.49 | 17.14 | 17.38 | 13,086 | -0.10(-0.57%) |
Dec 02, 2008 | 18.19 | 18.19 | 16.91 | 17.48 | 11,632 | +0.45(+2.64%) |