Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.48 | 16.05 | 15.48 | 15.77 | 0 | +0.36(+2.31%) |
Feb 26, 2009 | 15.40 | 15.67 | 15.33 | 15.42 | 368,410 | +0.28(+1.82%) |
Feb 25, 2009 | 15.09 | 15.26 | 14.95 | 15.14 | 508,996 | -0.19(-1.21%) |
Feb 24, 2009 | 15.12 | 15.42 | 14.94 | 15.33 | 911,842 | +0.26(+1.72%) |
Feb 23, 2009 | 15.76 | 15.76 | 15.04 | 15.07 | 537,981 | -0.38(-2.48%) |
Feb 20, 2009 | 15.28 | 15.51 | 15.11 | 15.45 | 0 | -0.28(-1.77%) |
Feb 19, 2009 | 15.87 | 15.96 | 15.63 | 15.73 | 313,475 | +0.15(+0.93%) |
Feb 18, 2009 | 15.73 | 15.73 | 15.38 | 15.58 | 333,735 | -0.40(-2.49%) |
Feb 17, 2009 | 15.90 | 16.03 | 15.71 | 15.98 | 321,223 | -0.13(-0.79%) |
Feb 13, 2009 | 16.35 | 16.42 | 16.11 | 16.11 | 280,544 | -0.23(-1.44%) |
Feb 12, 2009 | 16.23 | 16.44 | 16.01 | 16.34 | 350,250 | +0.05(+0.28%) |
Feb 11, 2009 | 16.41 | 16.53 | 16.23 | 16.30 | 451,466 | -0.27(-1.64%) |
Feb 10, 2009 | 17.07 | 17.13 | 16.25 | 16.57 | 609,684 | -0.66(-3.82%) |
Feb 09, 2009 | 17.37 | 17.64 | 17.23 | 17.23 | 290,412 | +0.45(+2.67%) |
Feb 06, 2009 | 16.69 | 16.96 | 16.62 | 16.78 | 549,296 | +0.03(+0.17%) |
Feb 05, 2009 | 16.69 | 16.97 | 16.51 | 16.75 | 1,234,104 | +0.37(+2.28%) |
Feb 04, 2009 | 16.84 | 17.02 | 16.33 | 16.38 | 1,749,638 | -0.64(-3.78%) |
Feb 03, 2009 | 16.87 | 17.22 | 16.79 | 17.02 | 1,558,900 | +0.53(+3.20%) |
Feb 02, 2009 | 16.65 | 16.82 | 16.49 | 16.49 | 865,118 | -0.53(-3.14%) |
Jan 30, 2009 | 16.96 | 17.16 | 16.75 | 17.02 | 0 | +0.47(+2.86%) |
Jan 29, 2009 | 16.78 | 16.90 | 16.28 | 16.55 | 741,370 | -0.16(-0.98%) |
Jan 28, 2009 | 16.84 | 17.02 | 16.33 | 16.72 | 920,007 | +0.26(+1.56%) |
Jan 27, 2009 | 16.35 | 16.65 | 16.29 | 16.46 | 949,633 | +0.45(+2.80%) |
Jan 26, 2009 | 15.88 | 16.42 | 15.80 | 16.01 | 735,597 | +0.27(+1.71%) |
Jan 23, 2009 | 15.45 | 15.90 | 15.37 | 15.74 | 549,154 | +0.10(+0.65%) |
Jan 22, 2009 | 15.37 | 15.80 | 15.37 | 15.64 | 720,955 | -0.23(-1.44%) |
Jan 21, 2009 | 15.95 | 16.13 | 15.34 | 15.87 | 1,170,719 | +0.06(+0.35%) |
Jan 20, 2009 | 15.95 | 16.22 | 15.77 | 15.81 | 1,156,433 | -0.41(-2.53%) |
Jan 16, 2009 | 16.45 | 16.56 | 16.03 | 16.22 | 0 | +0.10(+0.59%) |
Jan 15, 2009 | 15.70 | 16.21 | 15.55 | 16.13 | 734,315 | +0.58(+3.74%) |
Jan 14, 2009 | 15.75 | 15.91 | 15.40 | 15.55 | 1,707,164 | -0.78(-4.81%) |
Jan 13, 2009 | 16.18 | 16.56 | 16.05 | 16.33 | 2,977,995 | -0.68(-4.00%) |
Jan 12, 2009 | 16.92 | 17.30 | 16.79 | 17.01 | 1,755,072 | -0.37(-2.12%) |
Jan 09, 2009 | 17.49 | 17.54 | 17.15 | 17.38 | 1,890,021 | +0.43(+2.52%) |
Jan 08, 2009 | 16.88 | 16.97 | 16.59 | 16.95 | 1,138,585 | +0.62(+3.78%) |
Jan 07, 2009 | 16.39 | 16.60 | 16.29 | 16.34 | 1,696,254 | -0.47(-2.79%) |
Jan 06, 2009 | 16.16 | 16.81 | 16.14 | 16.81 | 1,416,236 | -0.14(-0.84%) |
Jan 05, 2009 | 16.56 | 16.95 | 16.48 | 16.95 | 729,438 | +0.03(+0.18%) |
Jan 02, 2009 | 16.38 | 16.92 | 16.37 | 16.92 | 0 | +0.51(+3.09%) |
Jan 01, 2009 | 16.15 | 16.73 | 16.07 | 16.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.15 | 16.73 | 16.07 | 16.41 | 446,268 | +0.42(+2.63%) |
Dec 30, 2008 | 15.95 | 16.14 | 15.77 | 15.99 | 458,909 | +0.06(+0.39%) |
Dec 29, 2008 | 16.09 | 16.14 | 15.80 | 15.93 | 494,151 | +0.08(+0.51%) |
Dec 26, 2008 | 15.48 | 15.91 | 15.48 | 15.85 | 181,452 | +0.12(+0.79%) |
Dec 24, 2008 | 15.79 | 16.10 | 15.57 | 15.72 | 150,447 | -0.42(-2.60%) |
Dec 23, 2008 | 16.22 | 16.25 | 15.76 | 16.14 | 552,872 | +0.25(+1.55%) |
Dec 22, 2008 | 16.08 | 16.10 | 15.69 | 15.90 | 1,063,474 | +0.14(+0.88%) |
Dec 19, 2008 | 15.79 | 16.22 | 15.71 | 15.76 | 1,572,914 | -0.11(-0.68%) |
Dec 18, 2008 | 15.93 | 16.35 | 15.79 | 15.87 | 877,546 | +0.27(+1.70%) |
Dec 17, 2008 | 15.80 | 15.97 | 15.50 | 15.60 | 830,867 | -0.84(-5.11%) |
Dec 16, 2008 | 15.88 | 16.50 | 15.65 | 16.44 | 1,730,971 | +0.90(+5.76%) |
Dec 15, 2008 | 15.49 | 15.65 | 15.29 | 15.54 | 1,176,878 | +0.34(+2.26%) |
Dec 12, 2008 | 15.25 | 15.42 | 14.95 | 15.20 | 1,093,631 | -0.32(-2.09%) |
Dec 11, 2008 | 15.68 | 15.93 | 15.38 | 15.53 | 689,682 | +0.02(+0.10%) |
Dec 10, 2008 | 15.56 | 15.87 | 15.45 | 15.51 | 415,736 | -0.15(-0.95%) |
Dec 09, 2008 | 15.39 | 15.79 | 15.27 | 15.66 | 1,422,826 | -0.18(-1.13%) |
Dec 08, 2008 | 15.50 | 15.93 | 15.34 | 15.84 | 1,114,111 | +0.15(+0.95%) |
Dec 05, 2008 | 15.27 | 15.88 | 14.96 | 15.69 | 1,342,475 | +0.67(+4.49%) |
Dec 04, 2008 | 15.20 | 15.55 | 14.95 | 15.02 | 839,812 | -0.97(-6.09%) |
Dec 03, 2008 | 15.52 | 15.99 | 15.18 | 15.99 | 1,311,580 | +0.80(+5.25%) |
Dec 02, 2008 | 15.11 | 15.45 | 14.91 | 15.19 | 1,298,308 | +0.83(+5.81%) |