Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.48 | 14.68 | 14.18 | 14.37 | 0 | -0.24(-1.62%) |
Feb 26, 2009 | 15.02 | 15.10 | 14.60 | 14.61 | 833,039 | -0.22(-1.47%) |
Feb 25, 2009 | 14.76 | 15.10 | 14.51 | 14.83 | 1,399,581 | +0.01(+0.04%) |
Feb 24, 2009 | 14.92 | 15.04 | 14.64 | 14.82 | 1,148,603 | -0.07(-0.49%) |
Feb 23, 2009 | 15.39 | 15.43 | 14.84 | 14.89 | 728,817 | -0.45(-2.96%) |
Feb 20, 2009 | 15.49 | 15.80 | 15.03 | 15.35 | 0 | -0.43(-2.71%) |
Feb 19, 2009 | 15.70 | 15.95 | 15.70 | 15.78 | 626,700 | +0.03(+0.17%) |
Feb 18, 2009 | 15.98 | 16.10 | 15.67 | 15.75 | 767,274 | -0.28(-1.77%) |
Feb 17, 2009 | 16.53 | 16.55 | 15.98 | 16.03 | 1,055,354 | -0.55(-3.33%) |
Feb 13, 2009 | 16.62 | 16.79 | 16.52 | 16.59 | 0 | -0.14(-0.83%) |
Feb 12, 2009 | 16.67 | 16.79 | 16.24 | 16.73 | 774,764 | +0.11(+0.63%) |
Feb 11, 2009 | 16.92 | 16.96 | 16.51 | 16.62 | 750,712 | -0.28(-1.67%) |
Feb 10, 2009 | 17.00 | 17.23 | 16.83 | 16.90 | 1,074,265 | -0.15(-0.89%) |
Feb 09, 2009 | 17.11 | 17.11 | 16.78 | 17.05 | 568,101 | -0.03(-0.19%) |
Feb 06, 2009 | 16.69 | 17.12 | 16.59 | 17.09 | 0 | +0.36(+2.17%) |
Feb 05, 2009 | 16.09 | 16.84 | 16.04 | 16.73 | 1,231,362 | +0.51(+3.13%) |
Feb 04, 2009 | 16.40 | 16.53 | 15.89 | 16.22 | 1,044,189 | -0.17(-1.04%) |
Feb 03, 2009 | 16.59 | 16.63 | 16.26 | 16.39 | 837,036 | -0.11(-0.64%) |
Feb 02, 2009 | 16.09 | 16.66 | 15.96 | 16.49 | 972,534 | +0.33(+2.04%) |
Jan 30, 2009 | 16.47 | 16.61 | 16.13 | 16.17 | 0 | -0.16(-0.97%) |
Jan 29, 2009 | 16.17 | 16.51 | 16.15 | 16.32 | 786,755 | -0.03(-0.20%) |
Jan 28, 2009 | 16.32 | 16.45 | 16.16 | 16.36 | 845,721 | +0.10(+0.61%) |
Jan 27, 2009 | 16.14 | 16.40 | 15.89 | 16.26 | 570,958 | +0.24(+1.52%) |
Jan 26, 2009 | 15.76 | 16.15 | 15.76 | 16.01 | 744,276 | +0.26(+1.67%) |
Jan 23, 2009 | 15.46 | 15.84 | 15.42 | 15.75 | 814,105 | +0.06(+0.38%) |
Jan 22, 2009 | 15.76 | 15.93 | 15.39 | 15.69 | 890,181 | -0.20(-1.24%) |
Jan 21, 2009 | 15.51 | 15.92 | 15.38 | 15.89 | 952,208 | +0.37(+2.38%) |
Jan 20, 2009 | 16.00 | 16.13 | 15.48 | 15.52 | 669,519 | -0.57(-3.52%) |
Jan 16, 2009 | 15.75 | 16.18 | 15.75 | 16.09 | 0 | +0.34(+2.17%) |
Jan 15, 2009 | 15.68 | 15.74 | 15.34 | 15.74 | 963,477 | +0.09(+0.59%) |
Jan 14, 2009 | 15.75 | 15.82 | 15.49 | 15.65 | 507,128 | -0.14(-0.88%) |
Jan 13, 2009 | 15.80 | 15.95 | 15.64 | 15.79 | 852,406 | -0.09(-0.58%) |
Jan 12, 2009 | 15.76 | 15.92 | 15.65 | 15.88 | 589,050 | +0.11(+0.71%) |
Jan 09, 2009 | 15.57 | 15.90 | 15.28 | 15.77 | 968,097 | +0.20(+1.27%) |
Jan 08, 2009 | 15.38 | 15.73 | 15.38 | 15.57 | 847,591 | -0.11(-0.71%) |
Jan 07, 2009 | 15.80 | 16.02 | 15.60 | 15.68 | 712,856 | -0.14(-0.92%) |
Jan 06, 2009 | 15.93 | 16.11 | 15.71 | 15.83 | 812,773 | +0.06(+0.38%) |
Jan 05, 2009 | 15.92 | 15.92 | 15.55 | 15.77 | 822,897 | -0.14(-0.87%) |
Jan 02, 2009 | 15.61 | 15.97 | 15.61 | 15.91 | 0 | +0.30(+1.94%) |
Jan 01, 2009 | 15.74 | 15.75 | 15.30 | 15.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.74 | 15.75 | 15.30 | 15.61 | 1,024,223 | -0.02(-0.13%) |
Dec 30, 2008 | 15.36 | 15.63 | 15.26 | 15.63 | 702,649 | +0.27(+1.76%) |
Dec 29, 2008 | 15.61 | 15.61 | 15.20 | 15.36 | 435,865 | -0.16(-1.06%) |
Dec 26, 2008 | 15.58 | 15.59 | 15.38 | 15.52 | 0 | +0.09(+0.60%) |
Dec 24, 2008 | 15.46 | 15.51 | 15.26 | 15.43 | 159,364 | +0.10(+0.64%) |
Dec 23, 2008 | 15.78 | 15.80 | 15.28 | 15.33 | 723,013 | -0.24(-1.52%) |
Dec 22, 2008 | 15.34 | 15.57 | 15.05 | 15.57 | 937,473 | +0.31(+2.03%) |
Dec 19, 2008 | 15.28 | 15.68 | 15.22 | 15.26 | 1,031,758 | -0.06(-0.39%) |
Dec 18, 2008 | 15.33 | 15.54 | 15.14 | 15.32 | 1,246,860 | -0.01(-0.09%) |
Dec 17, 2008 | 15.34 | 15.62 | 15.22 | 15.33 | 852,454 | -0.14(-0.94%) |
Dec 16, 2008 | 15.19 | 15.49 | 15.01 | 15.47 | 1,079,766 | +0.30(+1.95%) |
Dec 15, 2008 | 15.46 | 15.49 | 14.93 | 15.18 | 880,157 | -0.28(-1.79%) |
Dec 12, 2008 | 14.60 | 15.60 | 14.52 | 15.45 | 0 | +0.57(+3.80%) |
Dec 11, 2008 | 14.75 | 15.09 | 14.47 | 14.89 | 1,459,719 | +0.14(+0.98%) |
Dec 10, 2008 | 14.89 | 15.12 | 14.67 | 14.74 | 1,164,971 | -0.07(-0.49%) |
Dec 09, 2008 | 15.11 | 15.36 | 14.74 | 14.82 | 1,188,733 | -0.28(-1.83%) |
Dec 08, 2008 | 15.95 | 16.07 | 15.02 | 15.09 | 1,369,819 | -0.75(-4.74%) |
Dec 05, 2008 | 15.14 | 15.93 | 14.82 | 15.84 | 0 | +0.60(+3.93%) |
Dec 04, 2008 | 15.59 | 15.80 | 14.95 | 15.24 | 966,587 | -0.50(-3.18%) |
Dec 03, 2008 | 15.40 | 15.82 | 15.22 | 15.74 | 638,108 | +0.44(+2.88%) |
Dec 02, 2008 | 15.41 | 15.65 | 14.89 | 15.30 | 1,153,320 | +0.03(+0.17%) |