Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.86 | 18.29 | 17.61 | 17.69 | 196,567 | -0.15(-0.85%) |
Feb 26, 2009 | 17.26 | 18.34 | 17.16 | 17.84 | 280,792 | +0.81(+4.76%) |
Feb 25, 2009 | 17.54 | 17.54 | 16.31 | 17.03 | 342,398 | -0.28(-1.60%) |
Feb 24, 2009 | 17.02 | 17.57 | 16.57 | 17.31 | 358,908 | +0.59(+3.52%) |
Feb 23, 2009 | 18.41 | 18.65 | 16.64 | 16.72 | 470,125 | -0.59(-3.40%) |
Feb 20, 2009 | 18.73 | 19.62 | 16.97 | 17.31 | 575,010 | -1.69(-8.92%) |
Feb 19, 2009 | 21.06 | 21.16 | 19.00 | 19.00 | 219,705 | -1.74(-8.38%) |
Feb 18, 2009 | 20.62 | 21.14 | 20.31 | 20.74 | 152,979 | +0.26(+1.26%) |
Feb 17, 2009 | 20.99 | 21.19 | 20.35 | 20.48 | 252,472 | -0.91(-4.25%) |
Feb 13, 2009 | 22.14 | 22.16 | 21.33 | 21.39 | 206,510 | -0.73(-3.31%) |
Feb 12, 2009 | 21.38 | 22.23 | 21.15 | 22.12 | 341,188 | +0.36(+1.64%) |
Feb 11, 2009 | 21.22 | 22.29 | 21.03 | 21.77 | 170,424 | +0.73(+3.48%) |
Feb 10, 2009 | 22.29 | 22.74 | 21.00 | 21.03 | 249,149 | -1.74(-7.64%) |
Feb 09, 2009 | 22.84 | 23.17 | 22.31 | 22.77 | 246,688 | -0.24(-1.05%) |
Feb 06, 2009 | 21.59 | 23.04 | 21.59 | 23.01 | 177,427 | +1.39(+6.43%) |
Feb 05, 2009 | 20.72 | 22.11 | 20.50 | 21.62 | 194,292 | +0.78(+3.77%) |
Feb 04, 2009 | 20.80 | 21.77 | 20.73 | 20.84 | 141,610 | -0.02(-0.09%) |
Feb 03, 2009 | 21.67 | 21.81 | 20.54 | 20.86 | 167,452 | -0.59(-2.74%) |
Feb 02, 2009 | 20.93 | 21.59 | 20.70 | 21.44 | 222,984 | +0.37(+1.78%) |
Jan 30, 2009 | 22.01 | 22.32 | 20.97 | 21.07 | 187,259 | -0.61(-2.80%) |
Jan 29, 2009 | 22.18 | 23.16 | 21.59 | 21.68 | 229,971 | -0.75(-3.34%) |
Jan 28, 2009 | 21.85 | 22.82 | 21.85 | 22.43 | 111,266 | +0.78(+3.63%) |
Jan 27, 2009 | 21.38 | 22.13 | 20.91 | 21.64 | 95,487 | +0.29(+1.34%) |
Jan 26, 2009 | 20.53 | 21.43 | 20.44 | 21.36 | 278,193 | +0.93(+4.54%) |
Jan 23, 2009 | 19.28 | 20.84 | 19.03 | 20.43 | 123,249 | +0.60(+3.01%) |
Jan 22, 2009 | 20.40 | 20.87 | 19.39 | 19.83 | 224,823 | -1.13(-5.40%) |
Jan 21, 2009 | 18.07 | 21.16 | 17.84 | 20.96 | 293,276 | +3.05(+17.02%) |
Jan 20, 2009 | 19.39 | 19.65 | 17.67 | 17.91 | 226,014 | -1.86(-9.42%) |
Jan 16, 2009 | 20.79 | 20.99 | 19.00 | 19.78 | 255,701 | -0.82(-3.98%) |
Jan 15, 2009 | 20.90 | 21.11 | 19.62 | 20.60 | 262,032 | -0.26(-1.24%) |
Jan 14, 2009 | 21.98 | 22.24 | 20.85 | 20.86 | 291,580 | -1.36(-6.10%) |
Jan 13, 2009 | 22.11 | 22.36 | 21.85 | 22.21 | 159,928 | +0.13(+0.61%) |
Jan 12, 2009 | 22.34 | 23.11 | 22.07 | 22.08 | 130,612 | -0.23(-1.04%) |
Jan 09, 2009 | 24.01 | 24.01 | 22.29 | 22.31 | 174,104 | -1.63(-6.82%) |
Jan 08, 2009 | 24.17 | 24.66 | 23.72 | 23.94 | 128,969 | -0.21(-0.89%) |
Jan 07, 2009 | 25.76 | 25.86 | 24.08 | 24.16 | 110,522 | -1.72(-6.65%) |
Jan 06, 2009 | 25.81 | 26.22 | 25.13 | 25.88 | 102,627 | +0.13(+0.52%) |
Jan 05, 2009 | 26.22 | 26.22 | 25.05 | 25.74 | 105,285 | -0.34(-1.30%) |
Jan 02, 2009 | 26.66 | 26.66 | 25.76 | 26.08 | 98,749 | -0.50(-1.88%) |
Dec 31, 2008 | 25.86 | 26.75 | 25.35 | 26.58 | 371,773 | +0.72(+2.79%) |
Dec 30, 2008 | 24.24 | 25.86 | 24.01 | 25.86 | 208,804 | +1.63(+6.74%) |
Dec 29, 2008 | 24.13 | 24.29 | 23.43 | 24.23 | 146,239 | +0.22(+0.93%) |
Dec 26, 2008 | 23.75 | 24.08 | 23.18 | 24.00 | 66,791 | +0.44(+1.85%) |
Dec 24, 2008 | 23.83 | 24.08 | 23.23 | 23.57 | 38,972 | -0.24(-1.01%) |
Dec 23, 2008 | 23.62 | 24.13 | 23.16 | 23.81 | 52,218 | +0.44(+1.87%) |
Dec 22, 2008 | 23.58 | 23.83 | 22.39 | 23.37 | 83,759 | -0.13(-0.57%) |
Dec 19, 2008 | 24.87 | 25.15 | 23.30 | 23.50 | 245,365 | -0.76(-3.12%) |
Dec 18, 2008 | 23.97 | 24.51 | 23.74 | 24.26 | 83,079 | +0.41(+1.72%) |
Dec 17, 2008 | 23.67 | 24.19 | 23.16 | 23.85 | 85,074 | -0.02(-0.07%) |
Dec 16, 2008 | 22.87 | 24.03 | 22.58 | 23.87 | 151,824 | +1.53(+6.87%) |
Dec 15, 2008 | 23.59 | 23.59 | 22.19 | 22.34 | 71,872 | -1.18(-5.01%) |
Dec 12, 2008 | 22.51 | 23.72 | 22.51 | 23.51 | 171,383 | +0.89(+3.94%) |
Dec 11, 2008 | 23.41 | 24.05 | 22.62 | 22.62 | 110,008 | -1.01(-4.26%) |
Dec 10, 2008 | 24.01 | 24.52 | 23.03 | 23.63 | 84,670 | -0.16(-0.67%) |
Dec 09, 2008 | 24.37 | 25.32 | 23.56 | 23.79 | 121,402 | -0.99(-3.99%) |
Dec 08, 2008 | 24.48 | 25.00 | 24.22 | 24.78 | 190,419 | +0.30(+1.24%) |
Dec 05, 2008 | 22.65 | 24.48 | 22.01 | 24.48 | 98,625 | +1.52(+6.64%) |
Dec 04, 2008 | 22.84 | 24.34 | 22.24 | 22.95 | 76,247 | -0.25(-1.08%) |
Dec 03, 2008 | 22.04 | 24.16 | 21.86 | 23.20 | 107,357 | +0.28(+1.21%) |
Dec 02, 2008 | 21.51 | 23.04 | 21.35 | 22.93 | 83,412 | +2.01(+9.59%) |