Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.65 | 16.23 | 15.63 | 15.87 | 221,278 | -0.08(-0.50%) |
Feb 26, 2009 | 16.06 | 16.39 | 15.61 | 15.95 | 162,990 | -0.03(-0.19%) |
Feb 25, 2009 | 16.46 | 16.56 | 15.56 | 15.98 | 183,549 | -0.63(-3.79%) |
Feb 24, 2009 | 15.99 | 16.75 | 15.79 | 16.61 | 171,357 | +0.77(+4.86%) |
Feb 23, 2009 | 16.66 | 17.06 | 15.78 | 15.84 | 124,612 | -0.74(-4.46%) |
Feb 20, 2009 | 16.71 | 16.96 | 16.49 | 16.58 | 162,442 | -0.32(-1.89%) |
Feb 19, 2009 | 17.32 | 17.68 | 16.83 | 16.90 | 168,574 | -0.31(-1.80%) |
Feb 18, 2009 | 17.31 | 17.47 | 16.85 | 17.21 | 207,027 | +0.00(+0.00%) |
Feb 17, 2009 | 17.91 | 18.24 | 17.19 | 17.21 | 193,544 | -1.32(-7.12%) |
Feb 13, 2009 | 18.46 | 18.92 | 17.80 | 18.53 | 189,433 | +0.24(+1.31%) |
Feb 12, 2009 | 17.68 | 18.37 | 17.55 | 18.29 | 229,724 | -0.07(-0.38%) |
Feb 11, 2009 | 18.53 | 19.18 | 18.15 | 18.36 | 162,836 | -0.15(-0.81%) |
Feb 10, 2009 | 18.74 | 19.51 | 18.42 | 18.51 | 201,000 | -0.35(-1.86%) |
Feb 09, 2009 | 19.37 | 19.37 | 18.47 | 18.86 | 172,161 | -0.64(-3.28%) |
Feb 06, 2009 | 19.29 | 19.74 | 19.08 | 19.50 | 198,393 | +0.10(+0.52%) |
Feb 05, 2009 | 19.11 | 19.69 | 19.05 | 19.40 | 136,066 | +0.13(+0.67%) |
Feb 04, 2009 | 19.10 | 19.68 | 19.10 | 19.27 | 165,417 | +0.12(+0.63%) |
Feb 03, 2009 | 19.19 | 19.37 | 18.98 | 19.15 | 177,506 | +0.04(+0.21%) |
Feb 02, 2009 | 18.51 | 19.34 | 18.30 | 19.11 | 155,839 | +0.39(+2.08%) |
Jan 30, 2009 | 19.53 | 19.53 | 18.57 | 18.72 | 102,516 | -0.59(-3.06%) |
Jan 29, 2009 | 19.74 | 19.74 | 18.68 | 19.31 | 184,751 | -0.58(-2.92%) |
Jan 28, 2009 | 19.59 | 19.99 | 19.59 | 19.89 | 131,499 | +0.52(+2.68%) |
Jan 27, 2009 | 19.09 | 19.82 | 19.09 | 19.37 | 229,776 | +0.40(+2.11%) |
Jan 26, 2009 | 19.27 | 20.24 | 18.44 | 18.97 | 365,968 | -0.22(-1.15%) |
Jan 23, 2009 | 19.50 | 20.59 | 18.67 | 19.19 | 332,377 | +0.78(+4.24%) |
Jan 22, 2009 | 18.03 | 19.63 | 17.75 | 18.41 | 292,321 | +0.09(+0.49%) |
Jan 21, 2009 | 17.94 | 18.43 | 17.75 | 18.32 | 252,775 | +0.57(+3.21%) |
Jan 20, 2009 | 18.60 | 18.66 | 17.47 | 17.75 | 191,311 | -1.02(-5.43%) |
Jan 16, 2009 | 18.62 | 18.89 | 18.04 | 18.77 | 138,208 | +0.27(+1.46%) |
Jan 15, 2009 | 18.03 | 18.64 | 17.86 | 18.50 | 170,898 | +0.50(+2.78%) |
Jan 14, 2009 | 17.92 | 18.52 | 17.61 | 18.00 | 145,249 | -0.29(-1.59%) |
Jan 13, 2009 | 17.76 | 18.59 | 17.76 | 18.29 | 193,063 | +0.54(+3.04%) |
Jan 12, 2009 | 17.72 | 18.32 | 17.65 | 17.75 | 169,069 | -0.05(-0.28%) |
Jan 09, 2009 | 17.48 | 18.44 | 17.48 | 17.80 | 238,225 | -1.85(-9.41%) |
Jan 08, 2009 | 19.41 | 19.97 | 19.29 | 19.65 | 115,262 | +0.23(+1.18%) |
Jan 07, 2009 | 20.05 | 20.06 | 19.08 | 19.42 | 130,648 | -0.90(-4.43%) |
Jan 06, 2009 | 19.59 | 20.53 | 19.18 | 20.32 | 86,118 | +0.94(+4.85%) |
Jan 05, 2009 | 19.84 | 20.00 | 18.92 | 19.38 | 127,195 | -0.37(-1.87%) |
Jan 02, 2009 | 19.29 | 19.92 | 18.82 | 19.75 | 122,090 | +0.48(+2.49%) |
Dec 31, 2008 | 18.42 | 19.51 | 18.21 | 19.27 | 195,626 | +0.99(+5.42%) |
Dec 30, 2008 | 17.70 | 18.35 | 17.70 | 18.28 | 140,377 | +0.72(+4.10%) |
Dec 29, 2008 | 17.75 | 18.07 | 17.26 | 17.56 | 88,698 | -0.19(-1.07%) |
Dec 26, 2008 | 17.63 | 17.97 | 17.50 | 17.75 | 72,212 | +0.12(+0.68%) |
Dec 24, 2008 | 17.44 | 17.88 | 17.18 | 17.63 | 83,606 | +0.22(+1.26%) |
Dec 23, 2008 | 17.51 | 17.93 | 17.06 | 17.41 | 158,939 | -0.10(-0.57%) |
Dec 22, 2008 | 17.60 | 17.83 | 16.87 | 17.51 | 139,238 | -0.08(-0.45%) |
Dec 19, 2008 | 18.09 | 18.40 | 17.54 | 17.59 | 354,232 | -0.12(-0.68%) |
Dec 18, 2008 | 18.20 | 18.36 | 17.38 | 17.71 | 124,397 | -0.50(-2.75%) |
Dec 17, 2008 | 17.56 | 18.31 | 17.33 | 18.21 | 171,526 | +0.32(+1.79%) |
Dec 16, 2008 | 17.11 | 17.91 | 16.45 | 17.89 | 303,320 | +0.87(+5.11%) |
Dec 15, 2008 | 18.00 | 18.14 | 16.63 | 17.02 | 210,406 | -1.34(-7.30%) |
Dec 12, 2008 | 17.78 | 18.52 | 17.35 | 18.36 | 238,448 | -0.60(-3.16%) |
Dec 11, 2008 | 19.39 | 20.09 | 18.63 | 18.96 | 161,958 | -0.70(-3.56%) |
Dec 10, 2008 | 18.97 | 19.98 | 18.29 | 19.66 | 128,479 | +0.85(+4.52%) |
Dec 09, 2008 | 17.88 | 19.56 | 17.54 | 18.81 | 279,553 | +0.78(+4.33%) |
Dec 08, 2008 | 18.52 | 18.97 | 17.47 | 18.03 | 272,395 | -0.11(-0.61%) |
Dec 05, 2008 | 16.38 | 18.19 | 16.00 | 18.14 | 196,808 | +1.43(+8.56%) |
Dec 04, 2008 | 15.22 | 17.29 | 15.22 | 16.71 | 389,921 | +1.22(+7.88%) |
Dec 03, 2008 | 15.22 | 16.19 | 14.80 | 15.49 | 239,535 | +0.30(+1.97%) |
Dec 02, 2008 | 14.25 | 15.28 | 13.58 | 15.19 | 347,801 | +1.18(+8.42%) |