Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.16 | 14.76 | 14.00 | 14.62 | 24,676 | -0.48(-3.18%) |
Feb 26, 2009 | 15.73 | 15.76 | 15.07 | 15.10 | 30,510 | -0.44(-2.83%) |
Feb 25, 2009 | 15.97 | 16.09 | 15.35 | 15.54 | 63,524 | -0.36(-2.26%) |
Feb 24, 2009 | 15.50 | 15.97 | 15.35 | 15.90 | 59,012 | +0.81(+5.37%) |
Feb 23, 2009 | 16.25 | 16.25 | 15.09 | 15.09 | 33,633 | -1.21(-7.42%) |
Feb 20, 2009 | 15.69 | 16.50 | 15.66 | 16.30 | 231,163 | +0.10(+0.62%) |
Feb 19, 2009 | 16.20 | 16.37 | 16.00 | 16.20 | 720,621 | +0.10(+0.62%) |
Feb 18, 2009 | 16.51 | 16.51 | 16.01 | 16.10 | 37,725 | -0.40(-2.42%) |
Feb 17, 2009 | 16.50 | 16.70 | 16.33 | 16.50 | 21,433 | -0.95(-5.44%) |
Feb 13, 2009 | 17.31 | 17.74 | 17.31 | 17.45 | 33,079 | -0.35(-1.97%) |
Feb 12, 2009 | 17.27 | 17.80 | 17.27 | 17.80 | 21,759 | -0.45(-2.47%) |
Feb 11, 2009 | 18.41 | 18.46 | 18.00 | 18.25 | 21,748 | +0.00(+0.00%) |
Feb 10, 2009 | 18.90 | 19.20 | 18.05 | 18.25 | 27,813 | -0.68(-3.59%) |
Feb 09, 2009 | 18.80 | 19.15 | 18.80 | 18.93 | 9,378 | +0.08(+0.42%) |
Feb 06, 2009 | 18.92 | 19.08 | 18.55 | 18.85 | 12,303 | +0.50(+2.72%) |
Feb 05, 2009 | 17.72 | 18.54 | 17.59 | 18.35 | 23,956 | +0.40(+2.23%) |
Feb 04, 2009 | 17.96 | 18.49 | 17.87 | 17.95 | 12,143 | -0.15(-0.83%) |
Feb 03, 2009 | 17.50 | 18.14 | 17.50 | 18.10 | 37,053 | +0.65(+3.72%) |
Feb 02, 2009 | 17.28 | 17.67 | 17.26 | 17.45 | 23,466 | +0.20(+1.16%) |
Jan 30, 2009 | 17.90 | 17.90 | 17.20 | 17.25 | 13,201 | -0.34(-1.93%) |
Jan 29, 2009 | 18.01 | 18.13 | 17.59 | 17.59 | 24,095 | -1.26(-6.68%) |
Jan 28, 2009 | 19.12 | 19.15 | 18.75 | 18.85 | 12,582 | +0.73(+4.03%) |
Jan 27, 2009 | 18.18 | 18.30 | 17.95 | 18.12 | 17,155 | +0.26(+1.46%) |
Jan 26, 2009 | 17.40 | 18.32 | 17.40 | 17.86 | 32,404 | +0.96(+5.68%) |
Jan 23, 2009 | 16.40 | 17.17 | 16.35 | 16.90 | 23,348 | -0.20(-1.17%) |
Jan 22, 2009 | 16.55 | 17.38 | 16.55 | 17.10 | 30,121 | -0.10(-0.58%) |
Jan 21, 2009 | 16.88 | 17.20 | 16.45 | 17.20 | 99,132 | +1.25(+7.84%) |
Jan 20, 2009 | 16.35 | 16.40 | 15.88 | 15.95 | 39,929 | -1.51(-8.65%) |
Jan 16, 2009 | 17.57 | 17.57 | 17.15 | 17.46 | 23,029 | +0.36(+2.11%) |
Jan 15, 2009 | 16.82 | 17.25 | 16.41 | 17.10 | 46,653 | +0.50(+3.01%) |
Jan 14, 2009 | 17.10 | 17.10 | 16.53 | 16.60 | 25,177 | -1.25(-7.00%) |
Jan 13, 2009 | 17.50 | 17.95 | 17.30 | 17.85 | 51,581 | +0.15(+0.85%) |
Jan 12, 2009 | 18.16 | 18.20 | 17.70 | 17.70 | 37,825 | -0.75(-4.07%) |
Jan 09, 2009 | 18.67 | 19.35 | 18.40 | 18.45 | 24,171 | -0.95(-4.90%) |
Jan 08, 2009 | 19.35 | 19.66 | 19.29 | 19.40 | 30,335 | -0.20(-1.02%) |
Jan 07, 2009 | 19.50 | 19.80 | 19.39 | 19.60 | 29,549 | -0.30(-1.51%) |
Jan 06, 2009 | 19.18 | 19.92 | 19.18 | 19.90 | 61,260 | +0.94(+4.96%) |
Jan 05, 2009 | 18.94 | 19.11 | 18.75 | 18.96 | 40,090 | -0.39(-2.02%) |
Jan 02, 2009 | 19.10 | 19.51 | 19.10 | 19.35 | 27,003 | +0.00(+0.00%) |
Dec 31, 2008 | 19.20 | 19.44 | 18.70 | 19.35 | 49,205 | +0.30(+1.57%) |
Dec 30, 2008 | 19.00 | 19.40 | 18.85 | 19.05 | 38,276 | +0.75(+4.10%) |
Dec 29, 2008 | 18.92 | 18.92 | 18.30 | 18.30 | 49,651 | -0.10(-0.54%) |
Dec 26, 2008 | 17.95 | 18.52 | 17.95 | 18.40 | 73,292 | +0.25(+1.38%) |
Dec 24, 2008 | 18.45 | 18.45 | 18.00 | 18.15 | 17,594 | +0.05(+0.28%) |
Dec 23, 2008 | 18.47 | 18.61 | 18.09 | 18.10 | 90,325 | -0.05(-0.28%) |
Dec 22, 2008 | 18.84 | 18.84 | 18.09 | 18.15 | 159,916 | -0.45(-2.42%) |
Dec 19, 2008 | 18.46 | 18.99 | 18.45 | 18.60 | 30,217 | -0.30(-1.59%) |
Dec 18, 2008 | 19.08 | 19.25 | 18.60 | 18.90 | 36,230 | -0.30(-1.56%) |
Dec 17, 2008 | 18.62 | 19.42 | 18.51 | 19.20 | 53,171 | -0.20(-1.03%) |
Dec 16, 2008 | 18.52 | 19.50 | 18.51 | 19.40 | 45,530 | +1.20(+6.59%) |
Dec 15, 2008 | 18.41 | 18.44 | 18.05 | 18.20 | 39,516 | +0.05(+0.28%) |
Dec 12, 2008 | 17.80 | 18.37 | 17.70 | 18.15 | 39,644 | +0.75(+4.31%) |
Dec 11, 2008 | 17.29 | 17.80 | 17.26 | 17.40 | 40,555 | -0.10(-0.57%) |
Dec 10, 2008 | 17.26 | 17.70 | 17.23 | 17.50 | 32,325 | +1.40(+8.70%) |
Dec 09, 2008 | 15.45 | 16.60 | 15.45 | 16.10 | 418,638 | +1.19(+7.98%) |
Dec 08, 2008 | 15.10 | 15.24 | 14.75 | 14.91 | 53,838 | -0.04(-0.27%) |
Dec 05, 2008 | 14.55 | 15.00 | 14.27 | 14.95 | 55,187 | -0.10(-0.66%) |
Dec 04, 2008 | 14.98 | 15.50 | 14.91 | 15.05 | 71,367 | -0.31(-2.02%) |
Dec 03, 2008 | 15.00 | 15.36 | 14.75 | 15.36 | 29,901 | +0.01(+0.07%) |
Dec 02, 2008 | 15.16 | 15.57 | 14.98 | 15.35 | 36,855 | +0.61(+4.14%) |