Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.89 | 16.50 | 15.78 | 16.20 | 1,159,718 | +0.23(+1.46%) |
Feb 26, 2009 | 16.57 | 16.69 | 15.87 | 15.97 | 799,382 | -0.48(-2.94%) |
Feb 25, 2009 | 16.74 | 17.08 | 16.17 | 16.45 | 864,720 | -0.39(-2.33%) |
Feb 24, 2009 | 16.60 | 17.07 | 16.35 | 16.84 | 934,279 | +0.55(+3.38%) |
Feb 23, 2009 | 17.14 | 17.32 | 16.15 | 16.29 | 1,282,867 | -0.78(-4.54%) |
Feb 20, 2009 | 16.67 | 17.52 | 16.31 | 17.07 | 1,144,433 | +0.12(+0.74%) |
Feb 19, 2009 | 17.50 | 17.66 | 16.89 | 16.94 | 989,511 | +0.01(+0.05%) |
Feb 18, 2009 | 18.25 | 18.32 | 16.85 | 16.93 | 2,127,840 | -1.63(-8.80%) |
Feb 17, 2009 | 18.88 | 18.95 | 18.38 | 18.57 | 1,234,963 | -0.62(-3.26%) |
Feb 13, 2009 | 19.32 | 19.56 | 18.83 | 19.19 | 382,867 | -0.20(-1.03%) |
Feb 12, 2009 | 18.85 | 19.50 | 18.38 | 19.39 | 726,386 | +0.75(+4.02%) |
Feb 11, 2009 | 18.68 | 18.86 | 18.35 | 18.64 | 455,761 | +0.12(+0.68%) |
Feb 10, 2009 | 19.22 | 19.50 | 18.46 | 18.52 | 808,330 | -0.77(-4.02%) |
Feb 09, 2009 | 19.47 | 19.57 | 18.74 | 19.29 | 528,195 | -0.38(-1.91%) |
Feb 06, 2009 | 19.31 | 19.94 | 19.26 | 19.67 | 725,472 | +0.27(+1.42%) |
Feb 05, 2009 | 20.46 | 20.46 | 19.03 | 19.39 | 567,307 | +0.14(+0.74%) |
Feb 04, 2009 | 19.67 | 19.92 | 19.07 | 19.25 | 501,560 | -0.43(-2.16%) |
Feb 03, 2009 | 19.25 | 19.91 | 18.96 | 19.67 | 417,254 | +0.55(+2.88%) |
Feb 02, 2009 | 18.58 | 19.30 | 18.42 | 19.12 | 527,083 | +0.30(+1.59%) |
Jan 30, 2009 | 19.55 | 19.92 | 18.67 | 18.82 | 475,506 | -0.60(-3.09%) |
Jan 29, 2009 | 19.38 | 19.84 | 19.09 | 19.42 | 678,191 | -0.28(-1.44%) |
Jan 28, 2009 | 19.18 | 19.87 | 19.18 | 19.71 | 717,325 | +0.57(+2.96%) |
Jan 27, 2009 | 18.97 | 19.49 | 18.84 | 19.14 | 432,861 | +0.14(+0.75%) |
Jan 26, 2009 | 18.97 | 19.41 | 18.64 | 19.00 | 734,464 | +0.01(+0.04%) |
Jan 23, 2009 | 18.40 | 19.07 | 17.98 | 18.99 | 710,206 | +0.32(+1.74%) |
Jan 22, 2009 | 17.32 | 19.06 | 17.13 | 18.67 | 1,111,227 | +0.88(+4.97%) |
Jan 21, 2009 | 17.88 | 18.01 | 17.10 | 17.78 | 878,680 | +0.03(+0.19%) |
Jan 20, 2009 | 18.21 | 18.23 | 17.50 | 17.75 | 1,309,335 | -0.53(-2.92%) |
Jan 16, 2009 | 17.63 | 18.28 | 17.32 | 18.28 | 709,207 | +0.75(+4.28%) |
Jan 15, 2009 | 16.70 | 17.95 | 16.36 | 17.53 | 705,951 | +0.76(+4.52%) |
Jan 14, 2009 | 17.51 | 17.54 | 16.42 | 16.77 | 883,056 | -0.72(-4.10%) |
Jan 13, 2009 | 17.91 | 18.14 | 17.30 | 17.49 | 585,010 | -0.41(-2.28%) |
Jan 12, 2009 | 18.61 | 18.61 | 17.72 | 17.90 | 490,616 | -0.71(-3.81%) |
Jan 09, 2009 | 18.62 | 18.99 | 18.47 | 18.61 | 599,487 | -0.11(-0.58%) |
Jan 08, 2009 | 18.39 | 18.87 | 18.39 | 18.72 | 489,040 | +0.30(+1.63%) |
Jan 07, 2009 | 18.57 | 19.09 | 18.12 | 18.42 | 545,925 | -0.50(-2.64%) |
Jan 06, 2009 | 18.91 | 19.24 | 18.83 | 18.92 | 748,214 | +0.29(+1.57%) |
Jan 05, 2009 | 18.71 | 18.83 | 18.32 | 18.62 | 752,321 | -0.09(-0.49%) |
Jan 02, 2009 | 17.95 | 18.91 | 17.92 | 18.72 | 538,767 | +0.31(+1.68%) |
Dec 31, 2008 | 18.24 | 18.49 | 17.85 | 18.41 | 0 | +0.49(+2.74%) |
Dec 30, 2008 | 17.57 | 17.94 | 17.03 | 17.92 | 435,567 | +0.52(+2.97%) |
Dec 29, 2008 | 17.72 | 17.78 | 17.23 | 17.40 | 272,719 | -0.40(-2.25%) |
Dec 26, 2008 | 17.91 | 18.07 | 16.97 | 17.80 | 208,773 | +0.11(+0.61%) |
Dec 24, 2008 | 17.30 | 17.78 | 16.99 | 17.69 | 211,454 | +0.43(+2.46%) |
Dec 23, 2008 | 17.87 | 17.93 | 17.08 | 17.27 | 637,738 | -0.32(-1.80%) |
Dec 22, 2008 | 18.72 | 18.72 | 17.10 | 17.58 | 760,292 | -1.15(-6.14%) |
Dec 19, 2008 | 18.47 | 19.01 | 18.32 | 18.73 | 1,846,452 | +1.07(+6.09%) |
Dec 18, 2008 | 17.57 | 17.93 | 17.36 | 17.66 | 802,154 | -0.34(-1.90%) |
Dec 17, 2008 | 17.50 | 18.37 | 17.29 | 18.00 | 767,888 | +0.07(+0.37%) |
Dec 16, 2008 | 16.47 | 18.29 | 15.91 | 17.93 | 953,822 | +1.70(+10.47%) |