Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.82 | 16.15 | 15.49 | 15.81 | 0 | -0.16(-1.02%) |
Feb 26, 2009 | 16.34 | 16.42 | 15.93 | 15.97 | 725,191 | -0.28(-1.72%) |
Feb 25, 2009 | 16.51 | 16.55 | 15.93 | 16.25 | 1,038,269 | -0.30(-1.81%) |
Feb 24, 2009 | 16.51 | 16.71 | 16.36 | 16.55 | 1,213,262 | +0.26(+1.60%) |
Feb 23, 2009 | 17.32 | 17.32 | 16.04 | 16.29 | 2,067,276 | +0.54(+3.42%) |
Feb 20, 2009 | 17.01 | 17.01 | 15.54 | 15.75 | 0 | -0.09(-0.57%) |
Feb 19, 2009 | 16.28 | 16.28 | 15.25 | 15.84 | 2,073,397 | -0.81(-4.84%) |
Feb 18, 2009 | 16.98 | 16.98 | 16.59 | 16.65 | 746,405 | -0.20(-1.20%) |
Feb 17, 2009 | 17.10 | 17.18 | 16.83 | 16.85 | 541,195 | -0.64(-3.64%) |
Feb 13, 2009 | 17.55 | 17.64 | 17.36 | 17.49 | 840,825 | -0.02(-0.11%) |
Feb 12, 2009 | 17.21 | 17.55 | 16.73 | 17.51 | 1,137,848 | +0.21(+1.24%) |
Feb 11, 2009 | 17.57 | 17.71 | 17.18 | 17.29 | 823,547 | -0.34(-1.92%) |
Feb 10, 2009 | 18.12 | 18.29 | 17.54 | 17.63 | 748,223 | -0.57(-3.11%) |
Feb 09, 2009 | 18.64 | 18.64 | 18.06 | 18.19 | 617,140 | -0.54(-2.88%) |
Feb 06, 2009 | 18.62 | 19.00 | 18.42 | 18.73 | 610,085 | +0.08(+0.45%) |
Feb 05, 2009 | 18.38 | 18.83 | 18.16 | 18.65 | 1,171,845 | +0.13(+0.70%) |
Feb 04, 2009 | 18.41 | 18.68 | 18.25 | 18.52 | 1,017,739 | +0.18(+0.99%) |
Feb 03, 2009 | 18.59 | 18.64 | 18.01 | 18.34 | 982,595 | -0.31(-1.64%) |
Feb 02, 2009 | 18.51 | 18.73 | 18.00 | 18.64 | 1,889,105 | -0.27(-1.41%) |
Jan 30, 2009 | 19.25 | 19.50 | 18.86 | 18.91 | 0 | -0.29(-1.52%) |
Jan 29, 2009 | 19.09 | 19.68 | 18.97 | 19.20 | 830,044 | -0.16(-0.81%) |
Jan 28, 2009 | 19.65 | 19.79 | 19.16 | 19.36 | 918,251 | -0.19(-0.96%) |
Jan 27, 2009 | 19.38 | 19.68 | 19.23 | 19.55 | 853,128 | +0.19(+1.01%) |
Jan 26, 2009 | 18.90 | 19.67 | 18.81 | 19.35 | 923,711 | +0.55(+2.90%) |
Jan 23, 2009 | 18.34 | 18.86 | 18.23 | 18.81 | 954,256 | +0.21(+1.12%) |
Jan 22, 2009 | 18.52 | 18.74 | 18.37 | 18.60 | 1,838,410 | -0.15(-0.80%) |
Jan 21, 2009 | 18.84 | 18.92 | 18.39 | 18.75 | 1,431,250 | +0.12(+0.66%) |
Jan 20, 2009 | 19.07 | 19.34 | 18.57 | 18.62 | 1,280,522 | -0.55(-2.85%) |
Jan 16, 2009 | 19.30 | 19.36 | 18.99 | 19.17 | 0 | +0.07(+0.37%) |
Jan 15, 2009 | 18.91 | 19.22 | 18.84 | 19.10 | 1,685,511 | +0.14(+0.75%) |
Jan 14, 2009 | 19.07 | 19.24 | 18.64 | 18.95 | 837,484 | -0.28(-1.45%) |
Jan 13, 2009 | 19.25 | 19.35 | 19.03 | 19.23 | 746,109 | -0.01(-0.07%) |
Jan 12, 2009 | 19.03 | 19.40 | 18.95 | 19.25 | 491,874 | +0.16(+0.85%) |
Jan 09, 2009 | 19.33 | 19.33 | 19.01 | 19.08 | 520,398 | -0.25(-1.28%) |
Jan 08, 2009 | 19.01 | 19.35 | 18.94 | 19.33 | 614,652 | +0.33(+1.74%) |
Jan 07, 2009 | 18.73 | 19.19 | 18.73 | 19.00 | 580,184 | -0.10(-0.51%) |
Jan 06, 2009 | 19.20 | 19.43 | 18.76 | 19.10 | 1,300,212 | -0.06(-0.31%) |
Jan 05, 2009 | 18.95 | 19.18 | 18.84 | 19.16 | 1,321,330 | +0.19(+1.03%) |
Jan 02, 2009 | 19.06 | 19.12 | 18.88 | 18.96 | 0 | -0.17(-0.88%) |
Jan 01, 2009 | 18.90 | 19.23 | 18.90 | 19.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.90 | 19.23 | 18.90 | 19.13 | 1,481,238 | +0.29(+1.55%) |
Dec 30, 2008 | 18.79 | 19.04 | 18.56 | 18.84 | 1,767,011 | +0.18(+0.98%) |
Dec 29, 2008 | 18.75 | 18.81 | 18.32 | 18.66 | 661,289 | -0.16(-0.83%) |
Dec 26, 2008 | 18.81 | 18.87 | 18.70 | 18.81 | 270,556 | +0.01(+0.07%) |
Dec 24, 2008 | 18.68 | 18.84 | 18.42 | 18.80 | 260,498 | +0.03(+0.17%) |
Dec 23, 2008 | 19.38 | 19.45 | 18.66 | 18.77 | 699,797 | -0.41(-2.13%) |
Dec 22, 2008 | 19.23 | 19.45 | 18.77 | 19.18 | 638,231 | -0.10(-0.51%) |
Dec 19, 2008 | 19.17 | 19.86 | 19.17 | 19.27 | 1,226,733 | +0.28(+1.47%) |
Dec 18, 2008 | 18.86 | 19.30 | 18.71 | 18.99 | 674,821 | +0.21(+1.14%) |
Dec 17, 2008 | 19.03 | 19.18 | 18.53 | 18.78 | 1,173,516 | -0.44(-2.26%) |
Dec 16, 2008 | 18.64 | 19.31 | 18.55 | 19.21 | 1,064,210 | +0.75(+4.08%) |
Dec 15, 2008 | 18.84 | 18.94 | 18.12 | 18.46 | 568,613 | -0.40(-2.14%) |
Dec 12, 2008 | 17.89 | 18.92 | 17.73 | 18.86 | 854,283 | +0.58(+3.16%) |
Dec 11, 2008 | 18.73 | 18.83 | 18.02 | 18.29 | 1,049,632 | -0.55(-2.90%) |
Dec 10, 2008 | 19.16 | 19.17 | 18.60 | 18.83 | 1,010,858 | -0.11(-0.58%) |
Dec 09, 2008 | 18.93 | 19.51 | 18.87 | 18.94 | 1,082,129 | -0.12(-0.61%) |
Dec 08, 2008 | 19.44 | 19.45 | 18.69 | 19.06 | 1,177,333 | -0.10(-0.54%) |
Dec 05, 2008 | 18.28 | 19.19 | 17.92 | 19.16 | 1,037,664 | +0.70(+3.76%) |
Dec 04, 2008 | 19.06 | 19.42 | 18.06 | 18.47 | 1,127,847 | -0.73(-3.79%) |
Dec 03, 2008 | 18.34 | 19.32 | 18.25 | 19.19 | 1,239,290 | +0.31(+1.62%) |
Dec 02, 2008 | 18.51 | 18.92 | 17.98 | 18.89 | 1,224,842 | +0.73(+4.01%) |