Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.88 | 15.10 | 14.51 | 14.53 | 0 | -0.51(-3.41%) |
Feb 26, 2009 | 15.98 | 16.00 | 15.03 | 15.04 | 296,848 | -0.51(-3.29%) |
Feb 25, 2009 | 16.96 | 17.17 | 15.37 | 15.55 | 559,472 | -1.58(-9.23%) |
Feb 24, 2009 | 17.08 | 17.17 | 16.51 | 17.14 | 426,032 | +0.28(+1.68%) |
Feb 23, 2009 | 18.19 | 18.19 | 16.62 | 16.85 | 289,219 | -0.95(-5.31%) |
Feb 20, 2009 | 18.61 | 18.61 | 17.26 | 17.80 | 387,098 | -1.17(-6.15%) |
Feb 19, 2009 | 19.03 | 19.45 | 18.76 | 18.96 | 272,432 | +0.35(+1.90%) |
Feb 18, 2009 | 19.46 | 19.52 | 18.49 | 18.61 | 382,496 | -0.85(-4.36%) |
Feb 17, 2009 | 20.10 | 20.30 | 19.19 | 19.46 | 569,437 | -1.28(-6.18%) |
Feb 13, 2009 | 20.30 | 21.08 | 20.12 | 20.74 | 726,083 | +0.65(+3.25%) |
Feb 12, 2009 | 18.90 | 21.32 | 18.90 | 20.09 | 865,146 | +1.76(+9.59%) |
Feb 11, 2009 | 18.54 | 18.56 | 17.96 | 18.33 | 316,300 | -0.22(-1.19%) |
Feb 10, 2009 | 18.08 | 18.66 | 17.89 | 18.55 | 511,558 | +0.36(+1.99%) |
Feb 09, 2009 | 18.04 | 18.55 | 18.00 | 18.19 | 152,777 | +0.09(+0.49%) |
Feb 06, 2009 | 17.54 | 18.27 | 17.54 | 18.10 | 217,742 | +0.56(+3.17%) |
Feb 05, 2009 | 17.10 | 17.82 | 16.91 | 17.54 | 219,438 | +0.38(+2.21%) |
Feb 04, 2009 | 16.48 | 17.21 | 16.48 | 17.16 | 326,960 | +0.70(+4.24%) |
Feb 03, 2009 | 16.19 | 16.57 | 16.11 | 16.46 | 404,185 | +0.34(+2.14%) |
Feb 02, 2009 | 15.91 | 16.37 | 15.85 | 16.12 | 279,476 | -0.04(-0.27%) |
Jan 30, 2009 | 16.30 | 16.74 | 16.02 | 16.16 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.91 | 17.17 | 16.21 | 16.39 | 211,278 | -0.93(-5.35%) |
Jan 28, 2009 | 17.15 | 17.71 | 17.01 | 17.32 | 176,348 | +0.34(+1.98%) |
Jan 27, 2009 | 16.81 | 17.29 | 16.68 | 16.98 | 191,835 | +0.18(+1.05%) |
Jan 26, 2009 | 16.98 | 17.74 | 16.64 | 16.81 | 202,994 | -0.20(-1.19%) |
Jan 23, 2009 | 16.33 | 17.41 | 16.28 | 17.01 | 226,660 | +0.34(+2.07%) |
Jan 22, 2009 | 16.76 | 17.16 | 16.19 | 16.67 | 189,763 | -0.38(-2.23%) |
Jan 21, 2009 | 16.51 | 17.08 | 16.30 | 17.05 | 343,824 | +0.64(+3.93%) |
Jan 20, 2009 | 17.22 | 17.29 | 16.38 | 16.40 | 276,146 | -1.09(-6.21%) |
Jan 16, 2009 | 17.21 | 17.64 | 16.75 | 17.49 | 174,998 | +0.40(+2.33%) |
Jan 15, 2009 | 17.12 | 17.45 | 16.36 | 17.09 | 283,776 | +0.01(+0.05%) |
Jan 14, 2009 | 17.51 | 17.67 | 16.68 | 17.08 | 222,332 | -0.70(-3.92%) |
Jan 13, 2009 | 17.95 | 18.29 | 17.44 | 17.78 | 301,054 | -0.19(-1.08%) |
Jan 12, 2009 | 18.55 | 18.55 | 17.66 | 17.97 | 274,521 | -0.55(-2.96%) |
Jan 09, 2009 | 19.39 | 19.60 | 18.30 | 18.52 | 211,670 | -1.02(-5.20%) |
Jan 08, 2009 | 19.38 | 19.55 | 18.92 | 19.54 | 211,554 | +0.21(+1.10%) |
Jan 07, 2009 | 19.90 | 20.28 | 19.15 | 19.33 | 452,664 | -0.81(-4.04%) |
Jan 06, 2009 | 19.69 | 20.51 | 19.69 | 20.14 | 298,098 | +0.56(+2.84%) |
Jan 05, 2009 | 19.48 | 20.38 | 19.09 | 19.58 | 340,939 | +0.24(+1.23%) |
Jan 02, 2009 | 19.05 | 19.79 | 18.81 | 19.34 | 0 | +0.32(+1.67%) |
Jan 01, 2009 | 17.76 | 19.38 | 17.74 | 19.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.76 | 19.38 | 17.74 | 19.03 | 321,679 | +1.33(+7.54%) |
Dec 30, 2008 | 16.69 | 17.70 | 16.59 | 17.69 | 284,031 | +1.21(+7.34%) |
Dec 29, 2008 | 17.10 | 17.10 | 16.30 | 16.48 | 267,244 | -0.62(-3.62%) |
Dec 26, 2008 | 16.49 | 17.14 | 16.39 | 17.10 | 109,844 | +0.71(+4.31%) |
Dec 24, 2008 | 16.75 | 16.75 | 16.23 | 16.39 | 143,110 | -0.26(-1.54%) |
Dec 23, 2008 | 17.00 | 17.32 | 16.47 | 16.65 | 209,459 | -0.21(-1.26%) |
Dec 22, 2008 | 17.41 | 17.41 | 16.30 | 16.86 | 288,456 | -0.42(-2.45%) |
Dec 19, 2008 | 18.25 | 18.25 | 16.84 | 17.29 | 521,021 | -0.68(-3.79%) |
Dec 18, 2008 | 18.59 | 18.90 | 17.60 | 17.97 | 201,068 | -0.57(-3.05%) |
Dec 17, 2008 | 18.00 | 18.84 | 17.88 | 18.53 | 295,735 | +0.28(+1.55%) |
Dec 16, 2008 | 17.66 | 18.32 | 17.13 | 18.25 | 423,553 | +0.92(+5.30%) |
Dec 15, 2008 | 17.66 | 18.39 | 17.03 | 17.33 | 359,859 | -0.30(-1.70%) |
Dec 12, 2008 | 16.58 | 17.81 | 16.42 | 17.63 | 213,678 | +0.74(+4.39%) |
Dec 11, 2008 | 16.90 | 17.60 | 16.70 | 16.89 | 312,743 | -0.26(-1.49%) |
Dec 10, 2008 | 15.87 | 17.22 | 15.74 | 17.14 | 279,716 | +1.41(+8.98%) |
Dec 09, 2008 | 16.46 | 16.83 | 15.54 | 15.73 | 318,014 | -0.86(-5.17%) |
Dec 08, 2008 | 16.90 | 17.27 | 16.44 | 16.59 | 416,185 | +0.13(+0.81%) |
Dec 05, 2008 | 14.74 | 16.47 | 14.39 | 16.45 | 432,054 | +1.41(+9.40%) |
Dec 04, 2008 | 15.49 | 15.68 | 14.61 | 15.04 | 297,742 | -0.76(-4.81%) |
Dec 03, 2008 | 15.56 | 16.30 | 14.79 | 15.80 | 255,960 | +0.36(+2.35%) |
Dec 02, 2008 | 14.41 | 15.60 | 14.27 | 15.44 | 330,538 | +1.17(+8.17%) |