Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.63 | 13.38 | 12.11 | 12.75 | 0 | -0.38(-2.87%) |
Feb 26, 2009 | 13.96 | 14.03 | 12.93 | 13.13 | 628,333 | -0.66(-4.81%) |
Feb 25, 2009 | 14.62 | 14.73 | 13.51 | 13.79 | 650,992 | -1.02(-6.90%) |
Feb 24, 2009 | 13.60 | 14.92 | 12.81 | 14.82 | 787,684 | +1.51(+11.32%) |
Feb 23, 2009 | 15.14 | 15.91 | 13.13 | 13.31 | 740,755 | -1.88(-12.40%) |
Feb 20, 2009 | 13.44 | 15.26 | 13.22 | 15.19 | 709,245 | +1.33(+9.57%) |
Feb 19, 2009 | 14.23 | 14.82 | 13.76 | 13.87 | 487,507 | -0.39(-2.77%) |
Feb 18, 2009 | 13.74 | 14.42 | 13.49 | 14.26 | 439,983 | +0.74(+5.44%) |
Feb 17, 2009 | 14.48 | 14.80 | 13.47 | 13.53 | 582,778 | -1.45(-9.70%) |
Feb 13, 2009 | 15.75 | 16.07 | 14.98 | 14.98 | 706,234 | -1.13(-7.02%) |
Feb 12, 2009 | 15.41 | 16.52 | 15.03 | 16.11 | 604,507 | -0.07(-0.44%) |
Feb 11, 2009 | 16.09 | 16.54 | 15.00 | 16.18 | 828,809 | +1.29(+8.67%) |
Feb 10, 2009 | 16.32 | 16.72 | 14.69 | 14.89 | 663,136 | -1.36(-8.39%) |
Feb 09, 2009 | 15.93 | 16.40 | 15.61 | 16.25 | 505,043 | +0.05(+0.33%) |
Feb 06, 2009 | 15.21 | 16.32 | 14.71 | 16.20 | 599,353 | +1.31(+8.80%) |
Feb 05, 2009 | 15.05 | 15.61 | 14.37 | 14.89 | 494,560 | -0.63(-4.05%) |
Feb 04, 2009 | 15.98 | 16.20 | 15.45 | 15.52 | 478,093 | -0.36(-2.26%) |
Feb 03, 2009 | 17.22 | 17.62 | 15.79 | 15.88 | 627,054 | -1.18(-6.94%) |
Feb 02, 2009 | 17.20 | 17.29 | 16.14 | 17.06 | 505,108 | -0.18(-1.04%) |
Jan 30, 2009 | 19.01 | 19.18 | 16.84 | 17.24 | 0 | -1.22(-6.61%) |
Jan 29, 2009 | 20.34 | 20.54 | 18.32 | 18.46 | 606,647 | -2.26(-10.91%) |
Jan 28, 2009 | 19.89 | 20.92 | 19.23 | 20.72 | 547,409 | +1.51(+7.84%) |
Jan 27, 2009 | 19.30 | 20.02 | 18.73 | 19.21 | 305,656 | +0.32(+1.71%) |
Jan 26, 2009 | 18.96 | 20.43 | 18.39 | 18.89 | 355,098 | -0.20(-1.03%) |
Jan 23, 2009 | 18.26 | 19.57 | 17.92 | 19.09 | 424,999 | +0.02(+0.09%) |
Jan 22, 2009 | 20.31 | 20.43 | 18.87 | 19.07 | 690,536 | -1.54(-7.48%) |
Jan 21, 2009 | 18.28 | 20.61 | 17.04 | 20.61 | 708,134 | +2.42(+13.31%) |
Jan 20, 2009 | 20.28 | 20.63 | 18.06 | 18.19 | 657,646 | -2.98(-14.07%) |
Jan 16, 2009 | 21.11 | 21.47 | 19.48 | 21.17 | 571,107 | +0.66(+3.24%) |
Jan 15, 2009 | 19.73 | 21.51 | 18.98 | 20.50 | 477,011 | +0.16(+0.79%) |
Jan 14, 2009 | 20.65 | 21.33 | 19.84 | 20.34 | 456,677 | -1.09(-5.10%) |
Jan 13, 2009 | 21.53 | 22.14 | 20.75 | 21.44 | 458,248 | +0.07(+0.34%) |
Jan 12, 2009 | 22.39 | 22.98 | 21.17 | 21.36 | 538,157 | -1.22(-5.40%) |
Jan 09, 2009 | 23.12 | 23.77 | 22.32 | 22.58 | 605,690 | -0.45(-1.95%) |
Jan 08, 2009 | 23.07 | 24.31 | 22.96 | 23.03 | 1,023,768 | -0.25(-1.08%) |
Jan 07, 2009 | 21.83 | 23.77 | 21.54 | 23.28 | 613,902 | +0.97(+4.34%) |
Jan 06, 2009 | 22.15 | 22.62 | 20.77 | 22.32 | 571,549 | +0.09(+0.40%) |
Jan 05, 2009 | 23.54 | 23.71 | 21.96 | 22.23 | 423,559 | -1.27(-5.42%) |
Jan 02, 2009 | 24.92 | 25.29 | 23.50 | 23.50 | 0 | -1.35(-5.42%) |
Jan 01, 2009 | 23.48 | 25.31 | 23.03 | 24.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.48 | 25.31 | 23.03 | 24.84 | 375,327 | +1.27(+5.40%) |
Dec 30, 2008 | 22.98 | 23.57 | 22.28 | 23.57 | 423,376 | +1.17(+5.20%) |
Dec 29, 2008 | 25.17 | 25.20 | 22.37 | 22.41 | 432,994 | -2.82(-11.17%) |
Dec 26, 2008 | 24.32 | 25.22 | 24.18 | 25.22 | 247,222 | +0.99(+4.07%) |
Dec 24, 2008 | 24.77 | 24.90 | 23.86 | 24.23 | 156,681 | -0.25(-1.03%) |
Dec 23, 2008 | 24.25 | 25.06 | 23.46 | 24.49 | 497,460 | +0.02(+0.07%) |
Dec 22, 2008 | 25.85 | 26.06 | 23.27 | 24.47 | 393,827 | -0.90(-3.54%) |
Dec 19, 2008 | 24.70 | 26.06 | 24.22 | 25.37 | 666,865 | +1.58(+6.64%) |
Dec 18, 2008 | 27.09 | 27.63 | 23.37 | 23.79 | 522,508 | -3.07(-11.42%) |
Dec 17, 2008 | 24.32 | 27.55 | 21.92 | 26.85 | 526,527 | +1.79(+7.16%) |
Dec 16, 2008 | 21.78 | 25.71 | 21.49 | 25.06 | 807,750 | +3.80(+17.89%) |
Dec 15, 2008 | 22.78 | 23.30 | 20.65 | 21.26 | 480,090 | -2.08(-8.92%) |
Dec 12, 2008 | 19.39 | 24.15 | 19.36 | 23.34 | 0 | +3.30(+16.47%) |
Dec 11, 2008 | 24.93 | 25.45 | 19.55 | 20.04 | 958,583 | -4.90(-19.64%) |
Dec 10, 2008 | 23.21 | 25.08 | 22.78 | 24.93 | 500,743 | +2.28(+10.06%) |
Dec 09, 2008 | 24.88 | 26.24 | 22.55 | 22.66 | 576,978 | -2.69(-10.62%) |
Dec 08, 2008 | 22.78 | 25.83 | 21.60 | 25.35 | 690,578 | +2.82(+12.50%) |
Dec 05, 2008 | 19.03 | 23.30 | 18.66 | 22.53 | 686,672 | +3.25(+16.84%) |
Dec 04, 2008 | 21.28 | 21.28 | 18.53 | 19.28 | 833,141 | -3.14(-14.00%) |
Dec 03, 2008 | 19.28 | 22.42 | 17.87 | 22.42 | 792,376 | +3.21(+16.71%) |
Dec 02, 2008 | 16.29 | 19.68 | 16.29 | 19.21 | 1,008,669 | +2.89(+17.69%) |