Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.73 | 16.29 | 15.68 | 15.94 | 0 | -0.14(-0.84%) |
Feb 26, 2009 | 16.55 | 16.64 | 15.99 | 16.07 | 964,245 | -0.23(-1.42%) |
Feb 25, 2009 | 16.41 | 16.68 | 15.99 | 16.30 | 1,407,157 | -0.23(-1.38%) |
Feb 24, 2009 | 15.91 | 16.59 | 15.81 | 16.53 | 1,667,218 | +0.73(+4.65%) |
Feb 23, 2009 | 16.63 | 16.63 | 15.80 | 15.80 | 1,085,072 | -0.71(-4.29%) |
Feb 20, 2009 | 16.23 | 16.67 | 15.94 | 16.50 | 1,644,869 | -0.12(-0.74%) |
Feb 19, 2009 | 17.10 | 17.22 | 16.59 | 16.63 | 1,565,412 | -0.35(-2.08%) |
Feb 18, 2009 | 17.27 | 17.27 | 16.81 | 16.98 | 1,516,656 | -0.21(-1.25%) |
Feb 17, 2009 | 17.59 | 17.59 | 17.04 | 17.20 | 672,905 | -0.80(-4.43%) |
Feb 13, 2009 | 18.25 | 18.36 | 17.92 | 17.99 | 862,122 | -0.22(-1.21%) |
Feb 12, 2009 | 17.90 | 18.24 | 17.54 | 18.21 | 1,693,143 | +0.10(+0.53%) |
Feb 11, 2009 | 18.12 | 18.25 | 17.78 | 18.12 | 988,589 | +0.04(+0.24%) |
Feb 10, 2009 | 18.84 | 18.99 | 17.97 | 18.07 | 589,463 | -0.89(-4.71%) |
Feb 09, 2009 | 18.96 | 19.09 | 18.73 | 18.97 | 510,557 | +0.01(+0.04%) |
Feb 06, 2009 | 18.30 | 19.00 | 18.24 | 18.96 | 601,451 | +0.73(+3.99%) |
Feb 05, 2009 | 17.90 | 18.44 | 17.71 | 18.23 | 672,649 | +0.19(+1.05%) |
Feb 04, 2009 | 18.08 | 18.42 | 17.92 | 18.04 | 824,548 | -0.05(-0.26%) |
Feb 03, 2009 | 18.07 | 18.20 | 17.80 | 18.09 | 851,784 | +0.10(+0.54%) |
Feb 02, 2009 | 17.64 | 18.06 | 17.59 | 17.99 | 1,031,656 | +0.08(+0.43%) |
Jan 30, 2009 | 18.62 | 18.70 | 17.80 | 17.92 | 0 | -0.56(-3.03%) |
Jan 29, 2009 | 18.98 | 18.99 | 18.43 | 18.48 | 901,331 | -0.74(-3.84%) |
Jan 28, 2009 | 18.85 | 19.27 | 18.83 | 19.22 | 1,196,369 | +0.69(+3.71%) |
Jan 27, 2009 | 18.29 | 18.58 | 18.18 | 18.53 | 1,091,319 | +0.30(+1.63%) |
Jan 26, 2009 | 18.11 | 18.60 | 17.96 | 18.23 | 1,586,960 | +0.16(+0.90%) |
Jan 23, 2009 | 17.42 | 18.26 | 17.34 | 18.07 | 1,445,280 | +0.21(+1.19%) |
Jan 22, 2009 | 17.94 | 18.31 | 17.53 | 17.85 | 1,148,496 | -0.48(-2.59%) |
Jan 21, 2009 | 17.80 | 18.38 | 17.43 | 18.33 | 1,255,434 | +0.78(+4.47%) |
Jan 20, 2009 | 18.59 | 18.64 | 17.53 | 17.55 | 1,515,565 | -1.17(-6.24%) |
Jan 16, 2009 | 18.70 | 18.86 | 18.14 | 18.71 | 1,222,826 | +0.36(+1.98%) |
Jan 15, 2009 | 18.15 | 18.62 | 17.52 | 18.35 | 1,180,641 | +0.19(+1.02%) |
Jan 14, 2009 | 18.49 | 18.57 | 18.03 | 18.16 | 537,772 | -0.70(-3.71%) |
Jan 13, 2009 | 18.57 | 18.94 | 18.49 | 18.86 | 717,631 | +0.25(+1.33%) |
Jan 12, 2009 | 19.16 | 19.22 | 18.49 | 18.62 | 658,920 | -0.59(-3.06%) |
Jan 09, 2009 | 19.78 | 19.78 | 19.08 | 19.20 | 501,969 | -0.52(-2.65%) |
Jan 08, 2009 | 19.49 | 19.78 | 19.39 | 19.73 | 510,076 | +0.16(+0.81%) |
Jan 07, 2009 | 19.92 | 20.00 | 19.45 | 19.57 | 516,118 | -0.64(-3.16%) |
Jan 06, 2009 | 20.10 | 20.42 | 19.90 | 20.20 | 614,466 | +0.31(+1.57%) |
Jan 05, 2009 | 19.92 | 20.02 | 19.54 | 19.89 | 7,916,777 | +0.03(+0.16%) |
Jan 02, 2009 | 19.63 | 20.07 | 19.29 | 19.86 | 0 | +0.42(+2.17%) |
Jan 01, 2009 | 19.03 | 19.70 | 18.98 | 19.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.03 | 19.70 | 18.98 | 19.44 | 913,961 | +0.38(+2.01%) |
Dec 30, 2008 | 18.60 | 19.10 | 18.57 | 19.06 | 1,211,208 | +0.65(+3.51%) |
Dec 29, 2008 | 18.70 | 18.77 | 18.20 | 18.41 | 1,050,639 | -0.32(-1.69%) |
Dec 26, 2008 | 18.67 | 18.77 | 18.46 | 18.73 | 930,333 | +0.24(+1.32%) |
Dec 24, 2008 | 18.47 | 18.54 | 18.24 | 18.48 | 321,575 | -0.06(-0.31%) |
Dec 23, 2008 | 19.00 | 19.10 | 18.54 | 18.54 | 592,954 | -0.31(-1.64%) |
Dec 22, 2008 | 19.14 | 19.26 | 18.34 | 18.85 | 712,163 | -0.23(-1.19%) |
Dec 19, 2008 | 19.27 | 19.52 | 19.00 | 19.08 | 624,908 | +0.03(+0.15%) |
Dec 18, 2008 | 19.58 | 19.58 | 18.76 | 19.05 | 461,605 | -0.41(-2.09%) |
Dec 17, 2008 | 19.10 | 19.84 | 18.93 | 19.46 | 729,725 | -0.01(-0.04%) |
Dec 16, 2008 | 18.46 | 19.47 | 18.41 | 19.47 | 573,359 | +1.25(+6.85%) |
Dec 15, 2008 | 18.73 | 18.76 | 17.85 | 18.22 | 416,147 | -0.49(-2.60%) |
Dec 12, 2008 | 17.45 | 18.76 | 17.41 | 18.70 | 683,168 | +0.66(+3.69%) |
Dec 11, 2008 | 18.76 | 19.10 | 17.77 | 18.04 | 630,528 | -0.98(-5.16%) |
Dec 10, 2008 | 18.62 | 19.09 | 18.51 | 19.02 | 544,132 | +0.55(+2.97%) |
Dec 09, 2008 | 18.91 | 19.35 | 18.32 | 18.47 | 2,062,281 | -0.56(-2.97%) |
Dec 08, 2008 | 18.81 | 19.14 | 18.52 | 19.04 | 1,450,817 | +0.72(+3.92%) |
Dec 05, 2008 | 17.19 | 18.33 | 16.83 | 18.32 | 658,871 | +0.80(+4.57%) |
Dec 04, 2008 | 17.78 | 18.34 | 17.11 | 17.52 | 395,988 | -0.59(-3.27%) |
Dec 03, 2008 | 17.37 | 18.13 | 17.17 | 18.11 | 467,898 | +0.48(+2.74%) |
Dec 02, 2008 | 17.00 | 17.63 | 16.77 | 17.63 | 568,178 | +0.97(+5.80%) |