Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.43 | 14.92 | 14.31 | 14.32 | 259,567 | -0.42(-2.83%) |
Feb 26, 2009 | 14.73 | 15.44 | 14.67 | 14.73 | 356,603 | +0.18(+1.26%) |
Feb 25, 2009 | 14.62 | 14.99 | 13.85 | 14.55 | 328,857 | -0.19(-1.28%) |
Feb 24, 2009 | 14.12 | 14.80 | 13.79 | 14.74 | 295,902 | +0.78(+5.61%) |
Feb 23, 2009 | 14.80 | 14.80 | 13.91 | 13.96 | 336,432 | -0.54(-3.74%) |
Feb 20, 2009 | 14.15 | 14.55 | 13.77 | 14.50 | 527,744 | +0.13(+0.92%) |
Feb 19, 2009 | 15.18 | 15.33 | 14.33 | 14.37 | 343,230 | -0.57(-3.84%) |
Feb 18, 2009 | 15.47 | 15.77 | 14.83 | 14.94 | 520,309 | -0.42(-2.75%) |
Feb 17, 2009 | 15.37 | 16.31 | 15.23 | 15.37 | 334,183 | -0.50(-3.14%) |
Feb 13, 2009 | 16.32 | 16.40 | 15.81 | 15.86 | 425,199 | -0.49(-2.97%) |
Feb 12, 2009 | 15.39 | 16.40 | 15.25 | 16.35 | 630,295 | +0.05(+0.31%) |
Feb 11, 2009 | 16.15 | 16.55 | 15.87 | 16.30 | 406,254 | +0.28(+1.73%) |
Feb 10, 2009 | 17.11 | 17.51 | 15.97 | 16.02 | 349,077 | -1.14(-6.65%) |
Feb 09, 2009 | 17.08 | 17.58 | 16.98 | 17.16 | 250,073 | +0.03(+0.15%) |
Feb 06, 2009 | 16.36 | 17.28 | 16.36 | 17.14 | 483,591 | +0.81(+4.99%) |
Feb 05, 2009 | 16.09 | 16.79 | 16.03 | 16.33 | 380,540 | +0.16(+1.01%) |
Feb 04, 2009 | 16.29 | 16.94 | 16.15 | 16.16 | 311,518 | -0.08(-0.50%) |
Feb 03, 2009 | 16.39 | 16.50 | 15.79 | 16.24 | 513,010 | -0.06(-0.35%) |
Feb 02, 2009 | 16.89 | 17.21 | 15.99 | 16.30 | 715,059 | +0.25(+1.57%) |
Jan 30, 2009 | 17.05 | 17.63 | 16.05 | 16.05 | 637,581 | -0.38(-2.34%) |
Jan 29, 2009 | 17.69 | 17.69 | 16.42 | 16.43 | 207,799 | -1.19(-6.73%) |
Jan 28, 2009 | 16.89 | 17.85 | 16.89 | 17.62 | 235,284 | +1.00(+6.00%) |
Jan 27, 2009 | 16.42 | 16.83 | 16.10 | 16.62 | 239,074 | +0.21(+1.31%) |
Jan 26, 2009 | 17.23 | 17.23 | 16.25 | 16.41 | 272,766 | -0.09(-0.57%) |
Jan 23, 2009 | 16.22 | 16.73 | 16.12 | 16.50 | 534,448 | +0.11(+0.69%) |
Jan 22, 2009 | 17.16 | 17.21 | 16.12 | 16.39 | 299,316 | -1.07(-6.11%) |
Jan 21, 2009 | 16.58 | 17.56 | 16.05 | 17.45 | 721,723 | +0.95(+5.77%) |
Jan 20, 2009 | 18.02 | 18.02 | 16.42 | 16.50 | 459,003 | -1.89(-10.26%) |
Jan 16, 2009 | 18.81 | 19.12 | 17.80 | 18.39 | 610,615 | -0.86(-4.49%) |
Jan 15, 2009 | 19.46 | 19.57 | 18.41 | 19.25 | 247,023 | -0.16(-0.81%) |
Jan 14, 2009 | 19.91 | 19.95 | 19.22 | 19.41 | 416,703 | -0.89(-4.38%) |
Jan 13, 2009 | 20.16 | 20.32 | 19.82 | 20.30 | 340,566 | +0.14(+0.69%) |
Jan 12, 2009 | 20.40 | 20.79 | 20.07 | 20.16 | 270,855 | -0.28(-1.39%) |
Jan 09, 2009 | 20.89 | 21.77 | 20.43 | 20.45 | 295,961 | -0.82(-3.86%) |
Jan 08, 2009 | 21.13 | 21.59 | 20.93 | 21.27 | 225,194 | +0.06(+0.27%) |
Jan 07, 2009 | 21.56 | 21.92 | 21.06 | 21.21 | 274,661 | -0.53(-2.44%) |
Jan 06, 2009 | 21.86 | 22.00 | 21.13 | 21.74 | 136,180 | +0.16(+0.73%) |
Jan 05, 2009 | 21.97 | 22.02 | 21.22 | 21.58 | 211,769 | -0.44(-1.98%) |
Jan 02, 2009 | 22.40 | 22.43 | 21.79 | 22.02 | 229,105 | -0.38(-1.72%) |
Dec 31, 2008 | 21.77 | 22.72 | 21.77 | 22.40 | 457,561 | +0.50(+2.31%) |
Dec 30, 2008 | 21.39 | 21.92 | 21.08 | 21.90 | 362,878 | +0.66(+3.09%) |
Dec 29, 2008 | 21.35 | 21.49 | 20.72 | 21.24 | 300,311 | -0.08(-0.36%) |
Dec 26, 2008 | 21.01 | 21.42 | 20.91 | 21.32 | 97,200 | +0.47(+2.27%) |
Dec 24, 2008 | 21.06 | 21.14 | 20.70 | 20.84 | 111,202 | -0.20(-0.96%) |
Dec 23, 2008 | 21.89 | 22.00 | 21.00 | 21.05 | 222,538 | -0.52(-2.43%) |
Dec 22, 2008 | 21.52 | 21.83 | 21.03 | 21.57 | 246,945 | +0.11(+0.53%) |
Dec 19, 2008 | 22.20 | 22.65 | 21.12 | 21.46 | 524,111 | -0.16(-0.73%) |
Dec 18, 2008 | 21.61 | 22.40 | 21.24 | 21.61 | 175,538 | -0.09(-0.41%) |
Dec 17, 2008 | 21.35 | 22.16 | 21.27 | 21.70 | 185,333 | +0.00(+0.00%) |
Dec 16, 2008 | 20.84 | 21.77 | 20.67 | 21.70 | 268,658 | +1.38(+6.77%) |
Dec 15, 2008 | 21.23 | 21.23 | 19.72 | 20.33 | 226,327 | -0.83(-3.91%) |
Dec 12, 2008 | 19.69 | 21.15 | 19.69 | 21.15 | 197,355 | +1.16(+5.81%) |
Dec 11, 2008 | 20.67 | 20.88 | 19.85 | 19.99 | 229,850 | -0.96(-4.58%) |
Dec 10, 2008 | 21.03 | 21.77 | 20.45 | 20.95 | 254,520 | +0.23(+1.10%) |
Dec 09, 2008 | 21.46 | 22.09 | 20.49 | 20.72 | 324,788 | -1.00(-4.62%) |
Dec 08, 2008 | 21.63 | 22.72 | 20.69 | 21.73 | 518,675 | +0.41(+1.92%) |
Dec 05, 2008 | 20.16 | 21.52 | 19.85 | 21.32 | 459,775 | +0.83(+4.03%) |
Dec 04, 2008 | 20.45 | 21.51 | 19.97 | 20.49 | 348,705 | -0.27(-1.28%) |
Dec 03, 2008 | 19.90 | 21.00 | 19.88 | 20.76 | 572,787 | +0.25(+1.20%) |
Dec 02, 2008 | 20.60 | 20.80 | 19.39 | 20.51 | 941,830 | -0.13(-0.64%) |