Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.63 | 15.03 | 14.58 | 14.69 | 0 | -0.15(-1.03%) |
Feb 26, 2009 | 15.33 | 15.40 | 14.78 | 14.84 | 535,374 | -0.27(-1.82%) |
Feb 25, 2009 | 15.35 | 15.49 | 14.81 | 15.12 | 581,267 | -0.34(-2.19%) |
Feb 24, 2009 | 15.01 | 15.58 | 14.88 | 15.46 | 747,248 | +0.62(+4.20%) |
Feb 23, 2009 | 15.64 | 15.64 | 14.83 | 14.83 | 1,458,527 | -0.70(-4.53%) |
Feb 20, 2009 | 15.27 | 15.66 | 15.05 | 15.54 | 1,832,638 | -0.06(-0.36%) |
Feb 19, 2009 | 15.97 | 16.10 | 15.56 | 15.59 | 1,225,476 | -0.26(-1.63%) |
Feb 18, 2009 | 16.17 | 16.17 | 15.73 | 15.85 | 972,025 | -0.16(-1.01%) |
Feb 17, 2009 | 16.18 | 16.70 | 15.98 | 16.01 | 1,001,633 | -0.71(-4.22%) |
Feb 13, 2009 | 17.03 | 17.20 | 16.71 | 16.72 | 2,173,599 | -0.30(-1.78%) |
Feb 12, 2009 | 16.67 | 17.03 | 16.32 | 17.02 | 1,221,495 | +0.10(+0.57%) |
Feb 11, 2009 | 16.95 | 17.05 | 16.64 | 16.93 | 956,540 | +0.04(+0.24%) |
Feb 10, 2009 | 17.55 | 17.82 | 16.76 | 16.89 | 1,127,327 | -0.81(-4.58%) |
Feb 09, 2009 | 17.71 | 17.84 | 17.49 | 17.70 | 1,025,924 | -0.10(-0.57%) |
Feb 06, 2009 | 17.10 | 17.88 | 17.07 | 17.80 | 844,308 | +0.73(+4.28%) |
Feb 05, 2009 | 16.83 | 17.37 | 16.68 | 17.07 | 1,692,837 | +0.12(+0.69%) |
Feb 04, 2009 | 17.07 | 17.46 | 16.90 | 16.95 | 2,336,290 | -0.14(-0.83%) |
Feb 03, 2009 | 17.12 | 17.25 | 16.81 | 17.09 | 1,330,418 | +0.03(+0.17%) |
Feb 02, 2009 | 16.57 | 17.14 | 16.55 | 17.06 | 1,453,593 | +0.17(+1.03%) |
Jan 30, 2009 | 17.39 | 17.52 | 16.75 | 16.89 | 0 | -0.38(-2.20%) |
Jan 29, 2009 | 17.87 | 17.90 | 17.25 | 17.27 | 2,160,861 | -0.80(-4.42%) |
Jan 28, 2009 | 17.68 | 18.18 | 17.66 | 18.07 | 1,134,441 | +0.71(+4.07%) |
Jan 27, 2009 | 17.16 | 17.46 | 17.03 | 17.36 | 1,562,253 | +0.27(+1.56%) |
Jan 26, 2009 | 16.91 | 17.51 | 16.82 | 17.10 | 1,775,957 | +0.18(+1.07%) |
Jan 23, 2009 | 16.37 | 17.13 | 16.31 | 16.91 | 1,240,124 | +0.11(+0.62%) |
Jan 22, 2009 | 16.99 | 17.29 | 16.51 | 16.81 | 1,319,625 | -0.64(-3.67%) |
Jan 21, 2009 | 16.80 | 17.45 | 16.44 | 17.45 | 1,117,812 | +0.87(+5.28%) |
Jan 20, 2009 | 17.67 | 17.78 | 16.54 | 16.58 | 1,466,826 | -1.33(-7.45%) |
Jan 16, 2009 | 18.01 | 18.01 | 17.21 | 17.91 | 1,631,999 | +0.32(+1.80%) |
Jan 15, 2009 | 17.40 | 17.88 | 16.84 | 17.59 | 1,354,635 | +0.20(+1.14%) |
Jan 14, 2009 | 17.85 | 17.91 | 17.34 | 17.39 | 1,005,066 | -0.82(-4.52%) |
Jan 13, 2009 | 18.02 | 18.32 | 17.90 | 18.22 | 1,540,404 | +0.19(+1.05%) |
Jan 12, 2009 | 18.55 | 18.63 | 17.94 | 18.03 | 1,121,770 | -0.56(-3.00%) |
Jan 09, 2009 | 19.49 | 19.49 | 18.54 | 18.59 | 1,235,618 | -0.79(-4.06%) |
Jan 08, 2009 | 19.16 | 19.45 | 19.08 | 19.37 | 965,005 | +0.08(+0.44%) |
Jan 07, 2009 | 19.62 | 19.64 | 19.05 | 19.29 | 822,964 | -0.60(-3.02%) |
Jan 06, 2009 | 19.75 | 20.14 | 19.58 | 19.89 | 962,339 | +0.32(+1.65%) |
Jan 05, 2009 | 19.77 | 19.82 | 19.29 | 19.57 | 3,673,219 | -0.21(-1.06%) |
Jan 02, 2009 | 19.60 | 19.89 | 19.32 | 19.78 | 0 | +0.15(+0.76%) |
Jan 01, 2009 | 19.01 | 19.82 | 18.95 | 19.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.01 | 19.82 | 18.95 | 19.63 | 1,049,924 | +0.70(+3.71%) |
Dec 30, 2008 | 18.40 | 18.97 | 18.40 | 18.92 | 1,546,401 | +0.69(+3.76%) |
Dec 29, 2008 | 18.62 | 18.69 | 18.00 | 18.24 | 1,038,191 | -0.47(-2.52%) |
Dec 26, 2008 | 18.62 | 18.72 | 18.38 | 18.71 | 734,490 | +0.24(+1.31%) |
Dec 24, 2008 | 18.32 | 18.56 | 18.16 | 18.47 | 874,262 | +0.00(+0.03%) |
Dec 23, 2008 | 18.87 | 18.99 | 18.37 | 18.46 | 1,856,558 | -0.21(-1.15%) |
Dec 22, 2008 | 19.16 | 19.16 | 18.15 | 18.68 | 2,396,528 | -0.35(-1.85%) |
Dec 19, 2008 | 19.04 | 19.45 | 18.82 | 19.03 | 666,984 | +0.31(+1.68%) |
Dec 18, 2008 | 19.08 | 19.32 | 18.41 | 18.71 | 679,486 | -0.36(-1.86%) |
Dec 17, 2008 | 18.67 | 19.32 | 18.56 | 19.07 | 763,929 | +0.25(+1.35%) |
Dec 16, 2008 | 17.98 | 18.92 | 17.93 | 18.82 | 944,134 | +1.15(+6.49%) |
Dec 15, 2008 | 18.42 | 18.43 | 17.36 | 17.67 | 737,758 | -0.58(-3.16%) |
Dec 12, 2008 | 17.09 | 18.26 | 17.05 | 18.25 | 1,428,444 | +0.68(+3.88%) |
Dec 11, 2008 | 18.39 | 18.54 | 17.30 | 17.56 | 1,158,931 | -0.96(-5.19%) |
Dec 10, 2008 | 18.27 | 18.82 | 18.19 | 18.52 | 1,503,989 | +0.48(+2.64%) |
Dec 09, 2008 | 18.50 | 19.18 | 17.93 | 18.05 | 1,854,509 | -0.67(-3.58%) |
Dec 08, 2008 | 18.47 | 18.90 | 18.38 | 18.72 | 989,338 | +0.67(+3.74%) |
Dec 05, 2008 | 17.02 | 18.04 | 16.59 | 18.04 | 1,173,388 | +0.78(+4.51%) |
Dec 04, 2008 | 17.49 | 18.13 | 16.93 | 17.27 | 854,890 | -0.51(-2.86%) |
Dec 03, 2008 | 17.08 | 17.86 | 16.78 | 17.77 | 1,243,676 | +0.55(+3.21%) |
Dec 02, 2008 | 16.56 | 17.22 | 16.11 | 17.22 | 1,616,162 | +0.96(+5.91%) |