Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.71 | 13.22 | 12.46 | 12.54 | 0 | -0.58(-4.40%) |
Feb 26, 2009 | 13.37 | 13.60 | 12.98 | 13.11 | 2,109,718 | -0.12(-0.93%) |
Feb 25, 2009 | 13.56 | 13.59 | 12.83 | 13.24 | 1,549,925 | -0.54(-3.93%) |
Feb 24, 2009 | 13.11 | 13.87 | 12.93 | 13.78 | 1,282,797 | +0.78(+5.96%) |
Feb 23, 2009 | 13.67 | 13.97 | 12.97 | 13.00 | 1,384,954 | -0.61(-4.49%) |
Feb 20, 2009 | 13.59 | 13.85 | 13.25 | 13.61 | 0 | -0.30(-2.17%) |
Feb 19, 2009 | 15.15 | 15.17 | 13.77 | 13.91 | 1,136,121 | -0.88(-5.94%) |
Feb 18, 2009 | 15.11 | 15.17 | 14.59 | 14.79 | 911,033 | -0.29(-1.91%) |
Feb 17, 2009 | 15.62 | 15.86 | 14.79 | 15.08 | 1,153,664 | -0.93(-5.79%) |
Feb 13, 2009 | 16.24 | 16.43 | 15.90 | 16.01 | 711,033 | -0.14(-0.89%) |
Feb 12, 2009 | 16.19 | 16.30 | 15.58 | 16.15 | 1,257,946 | -0.25(-1.55%) |
Feb 11, 2009 | 16.92 | 16.92 | 16.27 | 16.41 | 786,365 | -0.45(-2.69%) |
Feb 10, 2009 | 17.83 | 17.83 | 16.59 | 16.86 | 1,025,682 | -1.19(-6.58%) |
Feb 09, 2009 | 18.15 | 18.41 | 17.84 | 18.05 | 450,705 | -0.08(-0.42%) |
Feb 06, 2009 | 17.24 | 18.40 | 17.24 | 18.12 | 753,444 | +0.84(+4.88%) |
Feb 05, 2009 | 16.95 | 17.57 | 16.43 | 17.28 | 972,616 | +0.22(+1.29%) |
Feb 04, 2009 | 17.22 | 17.60 | 16.84 | 17.06 | 788,873 | -0.10(-0.60%) |
Feb 03, 2009 | 16.71 | 17.30 | 16.50 | 17.16 | 1,002,379 | +0.63(+3.82%) |
Feb 02, 2009 | 16.04 | 16.61 | 15.85 | 16.53 | 1,032,914 | -0.01(-0.04%) |
Jan 30, 2009 | 17.22 | 17.22 | 16.33 | 16.54 | 0 | -0.63(-3.68%) |
Jan 29, 2009 | 17.95 | 17.95 | 16.68 | 17.17 | 919,737 | -0.80(-4.47%) |
Jan 28, 2009 | 17.67 | 18.18 | 17.24 | 17.97 | 1,014,110 | +0.83(+4.84%) |
Jan 27, 2009 | 17.32 | 17.58 | 16.65 | 17.14 | 1,022,721 | -0.18(-1.03%) |
Jan 26, 2009 | 17.06 | 17.85 | 16.99 | 17.32 | 973,416 | +0.18(+1.04%) |
Jan 23, 2009 | 17.94 | 18.30 | 16.97 | 17.14 | 1,892,748 | -1.26(-6.83%) |
Jan 22, 2009 | 18.79 | 18.89 | 17.92 | 18.40 | 1,164,812 | -0.91(-4.73%) |
Jan 21, 2009 | 18.48 | 19.42 | 18.25 | 19.31 | 1,308,813 | +1.08(+5.91%) |
Jan 20, 2009 | 19.36 | 19.49 | 18.20 | 18.23 | 591,327 | -1.32(-6.77%) |
Jan 16, 2009 | 20.05 | 20.30 | 18.99 | 19.55 | 637,056 | -0.06(-0.32%) |
Jan 15, 2009 | 19.40 | 20.04 | 18.48 | 19.62 | 693,965 | +0.23(+1.20%) |
Jan 14, 2009 | 19.66 | 19.76 | 19.07 | 19.38 | 601,255 | -0.74(-3.68%) |
Jan 13, 2009 | 19.85 | 20.45 | 19.72 | 20.12 | 779,653 | +0.12(+0.58%) |
Jan 12, 2009 | 21.22 | 21.22 | 19.67 | 20.01 | 852,305 | -1.33(-6.24%) |
Jan 09, 2009 | 22.11 | 22.22 | 20.71 | 21.34 | 796,150 | -0.74(-3.36%) |
Jan 08, 2009 | 21.70 | 22.27 | 21.38 | 22.08 | 709,478 | +0.36(+1.64%) |
Jan 07, 2009 | 22.30 | 22.30 | 21.26 | 21.72 | 883,787 | -0.85(-3.77%) |
Jan 06, 2009 | 22.34 | 22.81 | 22.19 | 22.57 | 761,644 | +0.51(+2.33%) |
Jan 05, 2009 | 21.43 | 22.55 | 21.26 | 22.06 | 1,138,877 | +0.53(+2.45%) |
Jan 02, 2009 | 21.23 | 21.61 | 20.84 | 21.53 | 0 | +0.28(+1.32%) |
Jan 01, 2009 | 20.61 | 21.35 | 20.61 | 21.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.61 | 21.35 | 20.61 | 21.25 | 658,887 | +0.67(+3.27%) |
Dec 30, 2008 | 19.88 | 20.61 | 19.69 | 20.58 | 708,714 | +0.97(+4.93%) |
Dec 29, 2008 | 19.83 | 19.97 | 19.18 | 19.61 | 748,865 | -0.33(-1.65%) |
Dec 26, 2008 | 19.51 | 19.97 | 19.42 | 19.94 | 372,774 | +0.49(+2.50%) |
Dec 24, 2008 | 19.17 | 19.68 | 18.94 | 19.45 | 293,391 | +0.33(+1.72%) |
Dec 23, 2008 | 19.97 | 19.97 | 18.90 | 19.12 | 593,434 | -0.34(-1.73%) |
Dec 22, 2008 | 20.36 | 20.36 | 18.94 | 19.46 | 1,051,087 | -0.93(-4.58%) |
Dec 19, 2008 | 20.60 | 20.91 | 20.11 | 20.39 | 844,363 | +0.00(+0.00%) |
Dec 18, 2008 | 20.00 | 20.62 | 19.79 | 20.39 | 1,155,045 | +0.39(+1.96%) |
Dec 17, 2008 | 19.21 | 20.19 | 19.01 | 20.00 | 1,072,255 | +0.50(+2.57%) |
Dec 16, 2008 | 18.46 | 19.53 | 18.43 | 19.50 | 766,444 | +1.20(+6.56%) |
Dec 15, 2008 | 18.54 | 19.06 | 18.12 | 18.30 | 812,365 | -0.16(-0.85%) |
Dec 12, 2008 | 16.96 | 18.68 | 16.83 | 18.46 | 1,373,703 | +1.15(+6.66%) |
Dec 11, 2008 | 18.81 | 19.18 | 17.02 | 17.30 | 837,109 | -1.74(-9.15%) |
Dec 10, 2008 | 18.11 | 19.13 | 17.88 | 19.05 | 887,726 | +1.10(+6.12%) |
Dec 09, 2008 | 18.00 | 18.76 | 17.62 | 17.95 | 601,218 | -0.36(-1.95%) |
Dec 08, 2008 | 17.77 | 18.46 | 17.70 | 18.31 | 723,756 | +0.95(+5.45%) |
Dec 05, 2008 | 17.29 | 17.50 | 16.21 | 17.36 | 1,493,527 | -0.21(-1.21%) |
Dec 04, 2008 | 18.07 | 18.60 | 17.19 | 17.57 | 688,297 | -0.89(-4.80%) |
Dec 03, 2008 | 17.98 | 18.69 | 17.42 | 18.46 | 801,885 | +0.27(+1.51%) |
Dec 02, 2008 | 17.01 | 18.18 | 16.80 | 18.18 | 760,400 | +1.34(+7.99%) |