Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.41 | 19.16 | 18.00 | 18.70 | 235,417 | +0.04(+0.22%) |
Feb 26, 2009 | 19.62 | 19.64 | 18.42 | 18.66 | 270,027 | -0.75(-3.85%) |
Feb 25, 2009 | 19.51 | 19.88 | 19.29 | 19.41 | 944,006 | +1.01(+5.51%) |
Feb 24, 2009 | 17.79 | 18.45 | 17.74 | 18.39 | 196,943 | +0.62(+3.46%) |
Feb 23, 2009 | 18.58 | 18.70 | 17.73 | 17.78 | 95,921 | -0.61(-3.31%) |
Feb 20, 2009 | 17.55 | 18.53 | 17.55 | 18.39 | 250,597 | +0.70(+3.95%) |
Feb 19, 2009 | 17.47 | 17.89 | 17.32 | 17.69 | 137,461 | +0.29(+1.69%) |
Feb 18, 2009 | 17.99 | 17.99 | 17.32 | 17.39 | 92,435 | -0.48(-2.66%) |
Feb 17, 2009 | 18.27 | 18.27 | 17.60 | 17.87 | 129,612 | -0.62(-3.33%) |
Feb 13, 2009 | 18.60 | 18.95 | 18.18 | 18.48 | 102,953 | -0.10(-0.56%) |
Feb 12, 2009 | 18.11 | 18.74 | 18.03 | 18.59 | 148,660 | +0.41(+2.23%) |
Feb 11, 2009 | 18.53 | 18.86 | 17.83 | 18.18 | 189,266 | -0.22(-1.22%) |
Feb 10, 2009 | 18.67 | 19.03 | 18.19 | 18.41 | 182,018 | -0.75(-3.90%) |
Feb 09, 2009 | 18.97 | 19.49 | 18.77 | 19.16 | 274,922 | +0.29(+1.56%) |
Feb 06, 2009 | 18.29 | 18.90 | 18.17 | 18.86 | 178,956 | +0.73(+4.01%) |
Feb 05, 2009 | 18.76 | 19.37 | 18.01 | 18.14 | 292,664 | -0.70(-3.71%) |
Feb 04, 2009 | 18.90 | 19.12 | 18.47 | 18.83 | 180,425 | +0.05(+0.26%) |
Feb 03, 2009 | 18.36 | 19.32 | 18.27 | 18.79 | 392,416 | +0.56(+3.07%) |
Feb 02, 2009 | 17.35 | 18.31 | 17.27 | 18.23 | 258,684 | +0.66(+3.74%) |
Jan 30, 2009 | 18.33 | 18.33 | 17.22 | 17.57 | 397,071 | +0.96(+5.81%) |
Jan 29, 2009 | 16.49 | 16.74 | 16.16 | 16.60 | 186,583 | +0.04(+0.21%) |
Jan 28, 2009 | 16.51 | 16.83 | 16.30 | 16.57 | 102,568 | +0.31(+1.94%) |
Jan 27, 2009 | 15.86 | 16.39 | 15.64 | 16.25 | 77,096 | -0.08(-0.51%) |
Jan 26, 2009 | 15.93 | 16.55 | 15.88 | 16.34 | 141,024 | +0.50(+3.18%) |
Jan 23, 2009 | 15.51 | 16.13 | 15.49 | 15.83 | 149,550 | +0.28(+1.80%) |
Jan 22, 2009 | 17.01 | 17.01 | 14.89 | 15.56 | 391,538 | -2.03(-11.53%) |
Jan 21, 2009 | 17.07 | 17.65 | 17.07 | 17.58 | 161,052 | +0.56(+3.29%) |
Jan 20, 2009 | 17.37 | 17.78 | 16.95 | 17.02 | 133,497 | -0.52(-2.99%) |
Jan 16, 2009 | 17.90 | 18.00 | 17.31 | 17.55 | 133,643 | -0.35(-1.95%) |
Jan 15, 2009 | 17.59 | 18.03 | 17.02 | 17.90 | 167,587 | +0.34(+1.95%) |
Jan 14, 2009 | 18.42 | 18.42 | 17.48 | 17.55 | 103,711 | -0.97(-5.24%) |
Jan 13, 2009 | 18.54 | 18.74 | 17.72 | 18.53 | 109,514 | -0.04(-0.23%) |
Jan 12, 2009 | 18.89 | 19.06 | 18.35 | 18.57 | 162,568 | -0.37(-1.96%) |
Jan 09, 2009 | 18.81 | 19.02 | 18.07 | 18.94 | 188,514 | +0.18(+0.97%) |
Jan 08, 2009 | 19.16 | 19.16 | 18.44 | 18.76 | 228,178 | -0.41(-2.12%) |
Jan 07, 2009 | 18.98 | 19.37 | 18.81 | 19.16 | 162,927 | +0.12(+0.62%) |
Jan 06, 2009 | 19.84 | 19.84 | 18.85 | 19.04 | 215,854 | -0.80(-4.02%) |
Jan 05, 2009 | 19.88 | 20.23 | 19.58 | 19.84 | 169,454 | +0.02(+0.11%) |
Jan 02, 2009 | 18.93 | 20.18 | 18.77 | 19.82 | 276,122 | +1.08(+5.78%) |
Dec 31, 2008 | 18.59 | 19.09 | 18.20 | 18.74 | 277,442 | +0.22(+1.17%) |
Dec 30, 2008 | 18.76 | 18.89 | 18.37 | 18.52 | 192,317 | -0.29(-1.56%) |
Dec 29, 2008 | 18.89 | 19.16 | 18.43 | 18.81 | 177,471 | +0.05(+0.26%) |
Dec 26, 2008 | 17.81 | 18.83 | 17.81 | 18.76 | 117,505 | +1.15(+6.51%) |
Dec 24, 2008 | 17.34 | 18.28 | 17.34 | 17.62 | 80,945 | -0.31(-1.75%) |
Dec 23, 2008 | 18.14 | 18.69 | 17.60 | 17.93 | 94,788 | -0.02(-0.12%) |
Dec 22, 2008 | 18.07 | 18.54 | 17.40 | 17.95 | 105,027 | -0.13(-0.70%) |
Dec 19, 2008 | 17.84 | 18.86 | 17.76 | 18.08 | 251,466 | +0.45(+2.54%) |
Dec 18, 2008 | 18.24 | 18.35 | 17.42 | 17.63 | 195,019 | -0.44(-2.44%) |
Dec 17, 2008 | 17.93 | 18.32 | 17.51 | 18.07 | 166,148 | -0.10(-0.58%) |
Dec 16, 2008 | 17.69 | 18.37 | 17.23 | 18.18 | 260,668 | +0.65(+3.71%) |
Dec 15, 2008 | 17.81 | 18.37 | 17.48 | 17.53 | 187,334 | -0.30(-1.69%) |
Dec 12, 2008 | 17.45 | 18.04 | 17.08 | 17.83 | 247,453 | +0.06(+0.35%) |
Dec 11, 2008 | 18.26 | 18.34 | 17.48 | 17.76 | 162,488 | -0.69(-3.75%) |
Dec 10, 2008 | 19.18 | 19.78 | 18.25 | 18.46 | 148,277 | -0.54(-2.83%) |
Dec 09, 2008 | 20.24 | 20.24 | 18.85 | 18.99 | 110,383 | -0.56(-2.86%) |
Dec 08, 2008 | 19.43 | 20.19 | 19.09 | 19.55 | 209,144 | +0.47(+2.45%) |
Dec 05, 2008 | 18.65 | 19.20 | 18.11 | 19.09 | 204,427 | +0.20(+1.07%) |
Dec 04, 2008 | 18.48 | 20.03 | 18.30 | 18.88 | 313,103 | +0.20(+1.05%) |
Dec 03, 2008 | 18.02 | 18.88 | 17.60 | 18.69 | 181,831 | +0.32(+1.75%) |
Dec 02, 2008 | 18.48 | 18.55 | 17.49 | 18.37 | 360,613 | +0.20(+1.08%) |