Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.99 | 16.21 | 14.91 | 15.87 | 0 | +0.50(+3.25%) |
Feb 26, 2009 | 15.90 | 16.29 | 15.31 | 15.37 | 908,627 | -0.31(-1.99%) |
Feb 25, 2009 | 16.22 | 16.26 | 15.47 | 15.68 | 892,237 | -0.66(-4.02%) |
Feb 24, 2009 | 15.58 | 16.42 | 15.35 | 16.33 | 1,914,903 | +0.94(+6.13%) |
Feb 23, 2009 | 16.69 | 16.93 | 15.25 | 15.39 | 1,409,398 | -1.17(-7.08%) |
Feb 20, 2009 | 16.59 | 16.80 | 16.00 | 16.56 | 0 | -0.40(-2.37%) |
Feb 19, 2009 | 17.67 | 17.67 | 16.88 | 16.97 | 878,397 | -0.25(-1.48%) |
Feb 18, 2009 | 17.83 | 17.87 | 17.11 | 17.22 | 1,401,894 | -0.43(-2.46%) |
Feb 17, 2009 | 18.69 | 18.69 | 17.57 | 17.65 | 1,816,457 | -1.16(-6.19%) |
Feb 13, 2009 | 19.41 | 19.71 | 18.81 | 18.82 | 0 | -0.48(-2.51%) |
Feb 12, 2009 | 18.70 | 19.36 | 18.36 | 19.30 | 1,160,144 | +0.22(+1.16%) |
Feb 11, 2009 | 19.10 | 19.54 | 18.62 | 19.08 | 725,066 | +0.11(+0.61%) |
Feb 10, 2009 | 19.72 | 20.19 | 18.85 | 18.97 | 995,514 | -1.02(-5.09%) |
Feb 09, 2009 | 19.94 | 20.47 | 19.65 | 19.98 | 762,938 | -0.07(-0.37%) |
Feb 06, 2009 | 19.70 | 20.31 | 19.59 | 20.06 | 0 | +0.46(+2.34%) |
Feb 05, 2009 | 18.91 | 19.88 | 18.79 | 19.60 | 913,970 | +0.58(+3.06%) |
Feb 04, 2009 | 18.79 | 19.47 | 18.67 | 19.02 | 1,085,282 | +0.34(+1.84%) |
Feb 03, 2009 | 18.16 | 18.82 | 18.03 | 18.67 | 1,135,487 | +0.65(+3.59%) |
Feb 02, 2009 | 17.93 | 18.79 | 17.76 | 18.02 | 1,193,375 | -0.22(-1.21%) |
Jan 30, 2009 | 18.68 | 18.94 | 17.99 | 18.24 | 0 | -0.20(-1.11%) |
Jan 29, 2009 | 18.49 | 18.95 | 18.06 | 18.45 | 1,587,683 | -0.41(-2.17%) |
Jan 28, 2009 | 18.09 | 19.03 | 17.70 | 18.86 | 1,511,136 | +1.43(+8.18%) |
Jan 27, 2009 | 17.64 | 18.71 | 16.66 | 17.43 | 1,942,011 | -1.02(-5.51%) |
Jan 26, 2009 | 18.34 | 19.38 | 18.24 | 18.45 | 1,345,240 | +0.07(+0.40%) |
Jan 23, 2009 | 17.56 | 18.65 | 17.26 | 18.38 | 665,702 | +0.29(+1.59%) |
Jan 22, 2009 | 18.02 | 18.44 | 17.56 | 18.09 | 866,884 | -0.24(-1.30%) |
Jan 21, 2009 | 17.61 | 18.35 | 17.40 | 18.33 | 902,228 | +0.99(+5.72%) |
Jan 20, 2009 | 18.17 | 18.53 | 17.29 | 17.33 | 1,058,838 | -1.22(-6.58%) |
Jan 16, 2009 | 19.06 | 19.19 | 18.08 | 18.56 | 0 | -0.09(-0.48%) |
Jan 15, 2009 | 17.99 | 18.82 | 17.44 | 18.65 | 822,574 | +0.61(+3.41%) |
Jan 14, 2009 | 17.96 | 18.26 | 17.60 | 18.03 | 964,269 | -0.34(-1.83%) |
Jan 13, 2009 | 17.87 | 18.68 | 17.87 | 18.37 | 604,150 | +0.07(+0.40%) |
Jan 12, 2009 | 18.85 | 19.04 | 18.06 | 18.29 | 567,749 | -0.68(-3.59%) |
Jan 09, 2009 | 19.59 | 19.67 | 18.50 | 18.97 | 602,815 | -0.70(-3.54%) |
Jan 08, 2009 | 19.09 | 19.79 | 19.03 | 19.67 | 757,515 | +0.49(+2.57%) |
Jan 07, 2009 | 19.63 | 19.74 | 19.04 | 19.18 | 687,518 | -0.61(-3.07%) |
Jan 06, 2009 | 19.09 | 20.14 | 18.94 | 19.79 | 1,081,915 | +0.93(+4.91%) |
Jan 05, 2009 | 18.79 | 19.09 | 18.47 | 18.86 | 1,096,140 | -0.08(-0.43%) |
Jan 02, 2009 | 18.24 | 19.01 | 17.84 | 18.94 | 0 | +0.66(+3.59%) |
Jan 01, 2009 | 17.22 | 18.45 | 16.98 | 18.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.22 | 18.45 | 16.98 | 18.29 | 1,368,277 | +1.34(+7.89%) |
Dec 30, 2008 | 15.99 | 17.18 | 15.95 | 16.95 | 812,331 | +1.07(+6.71%) |
Dec 29, 2008 | 16.10 | 16.14 | 15.55 | 15.88 | 559,402 | -0.27(-1.68%) |
Dec 26, 2008 | 15.92 | 16.19 | 15.69 | 16.15 | 0 | +0.37(+2.34%) |
Dec 24, 2008 | 15.97 | 15.97 | 15.55 | 15.78 | 295,703 | -0.16(-1.03%) |
Dec 23, 2008 | 16.36 | 16.51 | 15.72 | 15.95 | 1,108,441 | -0.15(-0.92%) |
Dec 22, 2008 | 15.95 | 16.18 | 15.56 | 16.10 | 1,823,173 | +0.29(+1.82%) |
Dec 19, 2008 | 14.97 | 16.10 | 14.70 | 15.81 | 2,931,735 | +0.76(+5.07%) |
Dec 18, 2008 | 16.00 | 16.00 | 14.64 | 15.05 | 2,287,362 | -0.81(-5.12%) |
Dec 17, 2008 | 15.85 | 16.09 | 15.55 | 15.86 | 1,765,463 | -0.29(-1.78%) |
Dec 16, 2008 | 15.74 | 16.59 | 15.74 | 16.15 | 1,652,909 | +0.61(+3.96%) |
Dec 15, 2008 | 16.75 | 17.04 | 15.31 | 15.53 | 1,092,646 | -1.10(-6.61%) |
Dec 12, 2008 | 15.65 | 16.91 | 15.29 | 16.63 | 0 | +0.70(+4.37%) |
Dec 11, 2008 | 17.15 | 17.63 | 15.74 | 15.93 | 684,259 | -1.26(-7.34%) |
Dec 10, 2008 | 16.56 | 17.48 | 16.51 | 17.19 | 713,802 | +0.80(+4.85%) |
Dec 09, 2008 | 16.32 | 17.28 | 16.28 | 16.40 | 784,781 | -0.16(-0.99%) |
Dec 08, 2008 | 15.67 | 16.74 | 15.54 | 16.56 | 1,017,556 | +1.47(+9.72%) |
Dec 05, 2008 | 14.55 | 15.14 | 13.73 | 15.10 | 0 | +0.43(+2.96%) |
Dec 04, 2008 | 15.34 | 15.66 | 14.29 | 14.66 | 808,521 | -1.07(-6.78%) |
Dec 03, 2008 | 15.22 | 15.83 | 14.44 | 15.73 | 915,667 | +0.55(+3.62%) |
Dec 02, 2008 | 14.57 | 15.19 | 14.48 | 15.18 | 792,452 | +0.87(+6.07%) |