Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.53 | 16.01 | 15.40 | 15.55 | 0 | -0.80(-4.92%) |
Feb 26, 2009 | 16.67 | 16.96 | 16.30 | 16.35 | 745,585 | +0.20(+1.23%) |
Feb 25, 2009 | 16.23 | 16.50 | 15.78 | 16.15 | 1,146,348 | -0.05(-0.31%) |
Feb 24, 2009 | 15.24 | 16.29 | 15.20 | 16.20 | 1,060,267 | +0.87(+5.69%) |
Feb 23, 2009 | 16.18 | 16.24 | 15.26 | 15.33 | 1,291,379 | -0.67(-4.18%) |
Feb 20, 2009 | 15.90 | 16.20 | 15.56 | 16.00 | 0 | -0.07(-0.46%) |
Feb 19, 2009 | 16.60 | 16.68 | 15.97 | 16.07 | 1,055,164 | +0.42(+2.69%) |
Feb 18, 2009 | 15.89 | 15.94 | 15.42 | 15.65 | 1,139,066 | -0.07(-0.43%) |
Feb 17, 2009 | 16.03 | 16.16 | 15.63 | 15.72 | 1,613,070 | -1.17(-6.92%) |
Feb 13, 2009 | 16.82 | 17.14 | 16.72 | 16.89 | 0 | -0.43(-2.46%) |
Feb 12, 2009 | 16.73 | 17.32 | 16.58 | 17.32 | 1,535,696 | +0.22(+1.30%) |
Feb 11, 2009 | 17.28 | 17.57 | 16.70 | 17.09 | 662,887 | -0.12(-0.68%) |
Feb 10, 2009 | 18.30 | 18.50 | 17.01 | 17.21 | 1,267,426 | -1.54(-8.21%) |
Feb 09, 2009 | 18.93 | 19.13 | 18.67 | 18.75 | 1,058,245 | +0.53(+2.92%) |
Feb 06, 2009 | 17.54 | 18.38 | 17.41 | 18.22 | 0 | +1.36(+8.07%) |
Feb 05, 2009 | 16.56 | 16.93 | 16.07 | 16.86 | 671,121 | +0.47(+2.87%) |
Feb 04, 2009 | 16.45 | 16.78 | 16.20 | 16.39 | 886,685 | +0.04(+0.26%) |
Feb 03, 2009 | 15.92 | 16.44 | 15.84 | 16.34 | 958,183 | +0.06(+0.34%) |
Feb 02, 2009 | 16.11 | 16.44 | 15.86 | 16.29 | 649,332 | -0.14(-0.83%) |
Jan 30, 2009 | 16.98 | 17.05 | 16.33 | 16.42 | 0 | -0.33(-1.99%) |
Jan 29, 2009 | 16.84 | 17.23 | 16.70 | 16.76 | 1,109,681 | -1.07(-6.00%) |
Jan 28, 2009 | 17.41 | 18.11 | 17.26 | 17.83 | 1,557,464 | +0.44(+2.53%) |
Jan 27, 2009 | 17.12 | 17.83 | 16.83 | 17.39 | 1,730,663 | +0.72(+4.34%) |
Jan 26, 2009 | 16.43 | 16.93 | 16.36 | 16.67 | 1,447,443 | +0.58(+3.62%) |
Jan 23, 2009 | 15.51 | 16.23 | 15.34 | 16.08 | 0 | +0.12(+0.74%) |
Jan 22, 2009 | 15.82 | 16.28 | 15.56 | 15.97 | 1,169,070 | -0.71(-4.23%) |
Jan 21, 2009 | 15.60 | 16.72 | 15.53 | 16.67 | 1,495,381 | +0.90(+5.73%) |
Jan 20, 2009 | 16.08 | 16.52 | 15.69 | 15.77 | 2,033,515 | -2.21(-12.31%) |
Jan 16, 2009 | 18.15 | 18.19 | 17.34 | 17.98 | 0 | +0.06(+0.31%) |
Jan 15, 2009 | 17.65 | 18.03 | 16.91 | 17.93 | 1,173,293 | +0.40(+2.29%) |
Jan 14, 2009 | 17.98 | 18.09 | 17.30 | 17.53 | 1,214,446 | -1.14(-6.10%) |
Jan 13, 2009 | 18.61 | 19.06 | 18.34 | 18.66 | 1,422,785 | -0.18(-0.95%) |
Jan 12, 2009 | 19.41 | 19.49 | 18.71 | 18.84 | 1,311,990 | -0.81(-4.12%) |
Jan 09, 2009 | 20.47 | 20.47 | 19.47 | 19.65 | 992,392 | -0.25(-1.27%) |
Jan 08, 2009 | 19.15 | 19.97 | 19.00 | 19.91 | 1,104,804 | +0.06(+0.28%) |
Jan 07, 2009 | 20.40 | 20.67 | 19.57 | 19.85 | 1,310,493 | -1.39(-6.55%) |
Jan 06, 2009 | 21.77 | 21.77 | 20.88 | 21.24 | 1,009,344 | +0.41(+1.99%) |
Jan 05, 2009 | 20.51 | 21.27 | 20.41 | 20.83 | 1,555,156 | +0.71(+3.50%) |
Jan 02, 2009 | 19.48 | 20.25 | 19.24 | 20.12 | 0 | +1.36(+7.25%) |
Jan 01, 2009 | 17.79 | 18.89 | 17.79 | 18.76 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.79 | 18.89 | 17.79 | 18.76 | 731,489 | +0.20(+1.10%) |
Dec 30, 2008 | 17.82 | 18.58 | 17.75 | 18.56 | 758,367 | +0.78(+4.38%) |
Dec 29, 2008 | 17.74 | 18.21 | 17.56 | 17.78 | 958,946 | +0.49(+2.86%) |
Dec 26, 2008 | 16.71 | 17.32 | 16.71 | 17.28 | 0 | +0.31(+1.82%) |
Dec 24, 2008 | 17.01 | 17.25 | 16.77 | 16.97 | 584,470 | -0.27(-1.58%) |
Dec 23, 2008 | 17.35 | 17.77 | 17.05 | 17.25 | 781,351 | +0.44(+2.61%) |
Dec 22, 2008 | 17.26 | 17.35 | 16.62 | 16.81 | 744,727 | -0.45(-2.58%) |
Dec 19, 2008 | 17.01 | 17.87 | 17.01 | 17.25 | 1,015,970 | -0.51(-2.89%) |
Dec 18, 2008 | 18.26 | 18.66 | 17.74 | 17.77 | 1,448,504 | -0.92(-4.93%) |
Dec 17, 2008 | 18.42 | 19.10 | 18.27 | 18.69 | 1,237,454 | -0.06(-0.30%) |
Dec 16, 2008 | 17.64 | 18.74 | 17.53 | 18.74 | 1,414,874 | +1.05(+5.94%) |
Dec 15, 2008 | 17.80 | 18.19 | 17.41 | 17.69 | 1,010,747 | -0.08(-0.45%) |
Dec 12, 2008 | 17.00 | 18.05 | 16.83 | 17.77 | 0 | -0.64(-3.49%) |
Dec 11, 2008 | 18.10 | 19.07 | 18.00 | 18.42 | 2,023,946 | -0.20(-1.06%) |
Dec 10, 2008 | 17.90 | 18.79 | 17.72 | 18.61 | 2,098,042 | +1.71(+10.10%) |
Dec 09, 2008 | 16.67 | 17.62 | 16.59 | 16.91 | 1,298,012 | +0.22(+1.30%) |
Dec 08, 2008 | 16.23 | 16.86 | 16.17 | 16.69 | 1,044,207 | +1.44(+9.45%) |
Dec 05, 2008 | 14.54 | 15.40 | 13.78 | 15.25 | 0 | -0.44(-2.80%) |
Dec 04, 2008 | 16.04 | 16.39 | 15.36 | 15.69 | 2,173,356 | -0.09(-0.55%) |
Dec 03, 2008 | 15.35 | 15.88 | 15.01 | 15.77 | 1,338,117 | -0.19(-1.16%) |
Dec 02, 2008 | 15.58 | 16.16 | 15.27 | 15.96 | 966,752 | +0.66(+4.28%) |