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 | 15.97 | 16.00 | 15.03 | 15.04 | 296,927 | -0.51(-3.29%) |
Feb 25, 2009 | 16.95 | 17.17 | 15.36 | 15.55 | 559,621 | -1.58(-9.23%) |
Feb 24, 2009 | 17.08 | 17.17 | 16.50 | 17.13 | 426,146 | +0.28(+1.68%) |
Feb 23, 2009 | 18.19 | 18.19 | 16.62 | 16.85 | 289,296 | -0.94(-5.31%) |
Feb 20, 2009 | 18.61 | 18.61 | 17.25 | 17.79 | 387,201 | -1.17(-6.15%) |
Feb 19, 2009 | 19.03 | 19.44 | 18.76 | 18.96 | 272,504 | +0.35(+1.90%) |
Feb 18, 2009 | 19.45 | 19.51 | 18.48 | 18.61 | 382,598 | -0.85(-4.36%) |
Feb 17, 2009 | 20.10 | 20.29 | 19.19 | 19.45 | 569,589 | -1.28(-6.18%) |
Feb 13, 2009 | 20.29 | 21.08 | 20.11 | 20.73 | 726,277 | +0.65(+3.25%) |
Feb 12, 2009 | 18.90 | 21.32 | 18.90 | 20.08 | 865,377 | +1.76(+9.59%) |
Feb 11, 2009 | 18.53 | 18.55 | 17.95 | 18.32 | 316,384 | -0.22(-1.19%) |
Feb 10, 2009 | 18.08 | 18.66 | 17.88 | 18.54 | 511,694 | +0.36(+1.99%) |
Feb 09, 2009 | 18.03 | 18.54 | 18.00 | 18.18 | 152,817 | +0.09(+0.49%) |
Feb 06, 2009 | 17.54 | 18.26 | 17.54 | 18.09 | 217,800 | +0.56(+3.17%) |
Feb 05, 2009 | 17.10 | 17.82 | 16.91 | 17.54 | 219,496 | +0.38(+2.21%) |
Feb 04, 2009 | 16.48 | 17.21 | 16.48 | 17.16 | 327,047 | +0.70(+4.24%) |
Feb 03, 2009 | 16.19 | 16.57 | 16.11 | 16.46 | 404,292 | +0.34(+2.14%) |
Feb 02, 2009 | 15.90 | 16.36 | 15.84 | 16.11 | 279,551 | -0.04(-0.27%) |
Jan 30, 2009 | 16.30 | 16.73 | 16.02 | 16.16 | 0 | -0.23(-1.40%) |
Jan 29, 2009 | 16.91 | 17.17 | 16.20 | 16.39 | 211,334 | -0.93(-5.35%) |
Jan 28, 2009 | 17.15 | 17.70 | 17.01 | 17.32 | 176,395 | +0.34(+1.98%) |
Jan 27, 2009 | 16.80 | 17.28 | 16.67 | 16.98 | 191,886 | +0.18(+1.05%) |
Jan 26, 2009 | 16.97 | 17.74 | 16.64 | 16.80 | 203,048 | -0.20(-1.19%) |
Jan 23, 2009 | 16.33 | 17.40 | 16.27 | 17.01 | 226,720 | +0.34(+2.07%) |
Jan 22, 2009 | 16.76 | 17.16 | 16.19 | 16.66 | 189,814 | -0.38(-2.23%) |
Jan 21, 2009 | 16.50 | 17.08 | 16.29 | 17.04 | 343,916 | +0.64(+3.93%) |
Jan 20, 2009 | 17.22 | 17.29 | 16.37 | 16.40 | 276,219 | -1.09(-6.21%) |
Jan 16, 2009 | 17.20 | 17.63 | 16.74 | 17.48 | 175,045 | +0.40(+2.33%) |
Jan 15, 2009 | 17.11 | 17.45 | 16.35 | 17.09 | 283,852 | +0.01(+0.05%) |
Jan 14, 2009 | 17.50 | 17.67 | 16.68 | 17.08 | 222,391 | -0.70(-3.92%) |
Jan 13, 2009 | 17.94 | 18.29 | 17.44 | 17.77 | 301,134 | -0.19(-1.08%) |
Jan 12, 2009 | 18.54 | 18.54 | 17.66 | 17.97 | 274,594 | -0.55(-2.96%) |
Jan 09, 2009 | 19.38 | 19.59 | 18.30 | 18.52 | 211,726 | -1.02(-5.20%) |
Jan 08, 2009 | 19.37 | 19.54 | 18.91 | 19.53 | 211,611 | +0.21(+1.10%) |
Jan 07, 2009 | 19.89 | 20.27 | 19.14 | 19.32 | 452,784 | -0.81(-4.04%) |
Jan 06, 2009 | 19.68 | 20.50 | 19.68 | 20.13 | 298,177 | +0.56(+2.84%) |
Jan 05, 2009 | 19.47 | 20.37 | 19.08 | 19.58 | 341,030 | +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 | 19.37 | 17.74 | 19.02 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.76 | 19.37 | 17.74 | 19.02 | 321,764 | +1.33(+7.54%) |
Dec 30, 2008 | 16.69 | 17.70 | 16.58 | 17.69 | 284,107 | +1.21(+7.34%) |
Dec 29, 2008 | 17.10 | 17.10 | 16.29 | 16.48 | 267,315 | -0.62(-3.62%) |
Dec 26, 2008 | 16.49 | 17.14 | 16.39 | 17.10 | 109,874 | +0.71(+4.31%) |
Dec 24, 2008 | 16.74 | 16.74 | 16.22 | 16.39 | 143,148 | -0.26(-1.54%) |
Dec 23, 2008 | 17.00 | 17.32 | 16.47 | 16.64 | 209,514 | -0.21(-1.26%) |
Dec 22, 2008 | 17.40 | 17.40 | 16.30 | 16.86 | 288,533 | -0.42(-2.45%) |
Dec 19, 2008 | 18.24 | 18.24 | 16.84 | 17.28 | 521,159 | -0.68(-3.79%) |
Dec 18, 2008 | 18.59 | 18.90 | 17.60 | 17.96 | 201,121 | -0.57(-3.05%) |
Dec 17, 2008 | 18.00 | 18.83 | 17.87 | 18.53 | 295,813 | +0.28(+1.55%) |
Dec 16, 2008 | 17.66 | 18.31 | 17.12 | 18.24 | 423,666 | +0.92(+5.30%) |
Dec 15, 2008 | 17.66 | 18.38 | 17.03 | 17.32 | 359,955 | -0.30(-1.70%) |
Dec 12, 2008 | 16.57 | 17.80 | 16.42 | 17.62 | 213,735 | +0.74(+4.39%) |
Dec 11, 2008 | 16.89 | 17.60 | 16.70 | 16.88 | 312,827 | -0.26(-1.49%) |
Dec 10, 2008 | 15.87 | 17.22 | 15.74 | 17.14 | 279,791 | +1.41(+8.98%) |
Dec 09, 2008 | 16.46 | 16.82 | 15.53 | 15.73 | 318,098 | -0.86(-5.17%) |
Dec 08, 2008 | 16.89 | 17.26 | 16.43 | 16.58 | 416,295 | +0.13(+0.81%) |
Dec 05, 2008 | 14.74 | 16.47 | 14.38 | 16.45 | 432,169 | +1.41(+9.40%) |
Dec 04, 2008 | 15.49 | 15.67 | 14.61 | 15.04 | 297,821 | -0.76(-4.81%) |
Dec 03, 2008 | 15.56 | 16.30 | 14.79 | 15.80 | 256,028 | +0.36(+2.35%) |
Dec 02, 2008 | 14.40 | 15.59 | 14.27 | 15.44 | 330,626 | +1.17(+8.17%) |