Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.45 | 14.93 | 14.45 | 14.80 | 41,955 | +0.05(+0.34%) |
Feb 26, 2009 | 15.02 | 15.25 | 14.75 | 14.75 | 32,609 | -0.10(-0.67%) |
Feb 25, 2009 | 15.34 | 15.34 | 14.63 | 14.85 | 74,309 | -0.41(-2.69%) |
Feb 24, 2009 | 15.09 | 15.39 | 14.85 | 15.26 | 63,439 | +0.36(+2.42%) |
Feb 23, 2009 | 15.80 | 15.80 | 14.90 | 14.90 | 55,896 | -1.05(-6.58%) |
Feb 20, 2009 | 15.50 | 16.19 | 15.46 | 15.95 | 42,725 | +0.30(+1.92%) |
Feb 19, 2009 | 15.92 | 16.05 | 15.60 | 15.65 | 28,146 | -0.05(-0.32%) |
Feb 18, 2009 | 15.73 | 15.83 | 15.54 | 15.70 | 29,070 | +0.27(+1.75%) |
Feb 17, 2009 | 15.62 | 15.74 | 15.30 | 15.43 | 27,576 | +0.03(+0.19%) |
Feb 13, 2009 | 15.30 | 15.65 | 15.30 | 15.40 | 21,632 | +0.68(+4.62%) |
Feb 12, 2009 | 14.60 | 15.00 | 14.59 | 14.72 | 52,472 | -0.58(-3.79%) |
Feb 11, 2009 | 15.28 | 15.45 | 15.20 | 15.30 | 36,452 | +0.35(+2.34%) |
Feb 10, 2009 | 15.64 | 15.75 | 14.35 | 14.95 | 34,632 | -1.10(-6.85%) |
Feb 09, 2009 | 16.00 | 16.15 | 15.84 | 16.05 | 18,253 | +0.25(+1.58%) |
Feb 06, 2009 | 15.47 | 15.98 | 15.47 | 15.80 | 21,363 | +0.45(+2.93%) |
Feb 05, 2009 | 14.99 | 15.54 | 14.82 | 15.35 | 21,445 | +0.26(+1.72%) |
Feb 04, 2009 | 14.88 | 15.35 | 14.85 | 15.09 | 29,605 | +0.29(+1.96%) |
Feb 03, 2009 | 14.42 | 14.93 | 14.38 | 14.80 | 24,063 | +0.31(+2.14%) |
Feb 02, 2009 | 14.09 | 14.55 | 14.09 | 14.49 | 26,050 | -0.09(-0.62%) |
Jan 30, 2009 | 15.00 | 15.00 | 14.50 | 14.58 | 23,762 | -0.34(-2.28%) |
Jan 29, 2009 | 15.40 | 15.40 | 14.92 | 14.92 | 29,006 | -0.33(-2.16%) |
Jan 28, 2009 | 15.25 | 15.55 | 15.19 | 15.25 | 47,900 | +0.40(+2.69%) |
Jan 27, 2009 | 14.95 | 15.00 | 14.60 | 14.85 | 27,980 | -0.31(-2.04%) |
Jan 26, 2009 | 14.80 | 15.34 | 14.74 | 15.16 | 54,377 | +0.36(+2.43%) |
Jan 23, 2009 | 14.37 | 15.04 | 14.23 | 14.80 | 23,859 | -0.54(-3.52%) |
Jan 22, 2009 | 15.10 | 15.40 | 15.00 | 15.34 | 41,165 | -0.40(-2.54%) |
Jan 21, 2009 | 15.39 | 15.74 | 15.03 | 15.74 | 38,864 | +0.39(+2.54%) |
Jan 20, 2009 | 15.84 | 15.85 | 15.24 | 15.35 | 52,011 | -0.99(-6.06%) |
Jan 16, 2009 | 16.50 | 16.50 | 15.90 | 16.34 | 35,071 | +0.29(+1.81%) |
Jan 15, 2009 | 16.07 | 16.26 | 15.66 | 16.05 | 25,290 | -0.25(-1.53%) |
Jan 14, 2009 | 16.60 | 16.62 | 16.20 | 16.30 | 32,423 | -0.61(-3.61%) |
Jan 13, 2009 | 17.00 | 17.10 | 16.80 | 16.91 | 62,449 | -0.54(-3.09%) |
Jan 12, 2009 | 17.75 | 17.80 | 17.34 | 17.45 | 45,196 | -0.55(-3.06%) |
Jan 09, 2009 | 18.05 | 18.25 | 17.93 | 18.00 | 49,128 | -0.72(-3.85%) |
Jan 08, 2009 | 18.45 | 18.80 | 18.25 | 18.72 | 51,592 | +0.57(+3.14%) |
Jan 07, 2009 | 18.60 | 18.63 | 18.10 | 18.15 | 81,606 | -0.30(-1.63%) |
Jan 06, 2009 | 18.40 | 18.65 | 18.10 | 18.45 | 50,895 | +0.00(+0.00%) |
Jan 05, 2009 | 18.44 | 18.70 | 18.30 | 18.45 | 65,003 | -0.55(-2.89%) |
Jan 02, 2009 | 18.50 | 19.00 | 18.50 | 19.00 | 15,969 | +0.60(+3.26%) |
Jan 01, 2009 | 18.50 | 18.70 | 18.00 | 18.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.50 | 18.70 | 18.00 | 18.40 | 18,943 | -0.30(-1.60%) |
Dec 30, 2008 | 18.40 | 18.80 | 18.35 | 18.70 | 65,967 | +0.55(+3.03%) |
Dec 29, 2008 | 18.41 | 18.55 | 18.10 | 18.15 | 82,878 | +0.15(+0.83%) |
Dec 26, 2008 | 17.70 | 18.25 | 17.70 | 18.00 | 18,464 | +0.20(+1.12%) |
Dec 24, 2008 | 17.60 | 18.15 | 17.60 | 17.80 | 27,408 | +0.05(+0.28%) |
Dec 23, 2008 | 18.30 | 18.36 | 17.74 | 17.75 | 101,014 | +0.05(+0.28%) |
Dec 22, 2008 | 18.12 | 18.25 | 17.64 | 17.70 | 38,850 | -0.15(-0.84%) |
Dec 19, 2008 | 18.25 | 18.35 | 17.85 | 17.85 | 61,955 | -0.19(-1.05%) |
Dec 18, 2008 | 18.72 | 18.80 | 17.98 | 18.04 | 59,759 | -0.46(-2.49%) |
Dec 17, 2008 | 18.24 | 18.75 | 18.24 | 18.50 | 59,913 | +0.00(+0.00%) |
Dec 16, 2008 | 17.25 | 18.50 | 17.25 | 18.50 | 67,285 | +1.40(+8.19%) |
Dec 15, 2008 | 17.20 | 17.25 | 16.90 | 17.10 | 67,079 | +0.30(+1.79%) |
Dec 12, 2008 | 16.37 | 17.05 | 16.37 | 16.80 | 63,153 | +0.25(+1.51%) |
Dec 11, 2008 | 16.74 | 17.05 | 16.54 | 16.55 | 47,739 | +0.10(+0.61%) |
Dec 10, 2008 | 16.15 | 16.55 | 16.15 | 16.45 | 122,421 | -0.10(-0.60%) |
Dec 09, 2008 | 16.60 | 17.04 | 16.50 | 16.55 | 50,996 | -0.46(-2.70%) |
Dec 08, 2008 | 16.25 | 17.01 | 16.25 | 17.01 | 88,534 | +1.41(+9.04%) |
Dec 05, 2008 | 15.29 | 15.70 | 14.87 | 15.60 | 121,187 | -0.21(-1.33%) |
Dec 04, 2008 | 15.81 | 16.41 | 15.72 | 15.81 | 250,160 | -0.19(-1.19%) |
Dec 03, 2008 | 15.69 | 16.10 | 15.38 | 16.00 | 103,375 | -0.15(-0.93%) |
Dec 02, 2008 | 15.70 | 16.25 | 15.55 | 16.15 | 58,551 | +0.65(+4.19%) |