Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.58 | 16.65 | 15.46 | 15.76 | 0 | -1.05(-6.22%) |
Feb 26, 2009 | 18.67 | 19.04 | 16.73 | 16.80 | 105,902 | -1.12(-6.25%) |
Feb 25, 2009 | 18.67 | 19.04 | 16.95 | 17.92 | 125,701 | -0.75(-4.00%) |
Feb 24, 2009 | 16.95 | 18.67 | 16.06 | 18.67 | 230,776 | +2.32(+14.16%) |
Feb 23, 2009 | 18.75 | 20.17 | 16.13 | 16.36 | 239,171 | -1.05(-6.01%) |
Feb 20, 2009 | 18.37 | 18.60 | 15.09 | 17.40 | 361,327 | -2.39(-12.08%) |
Feb 19, 2009 | 21.88 | 23.15 | 18.75 | 19.79 | 286,144 | -3.36(-14.52%) |
Feb 18, 2009 | 26.21 | 26.51 | 22.41 | 23.15 | 308,736 | -2.46(-9.62%) |
Feb 17, 2009 | 26.96 | 27.71 | 25.02 | 25.62 | 121,828 | -3.06(-10.68%) |
Feb 13, 2009 | 29.43 | 30.77 | 28.38 | 28.68 | 71,934 | -1.19(-4.00%) |
Feb 12, 2009 | 29.50 | 30.47 | 28.08 | 29.87 | 104,094 | -0.22(-0.74%) |
Feb 11, 2009 | 31.44 | 32.86 | 28.38 | 30.10 | 143,625 | -1.34(-4.28%) |
Feb 10, 2009 | 35.40 | 35.48 | 30.47 | 31.44 | 250,127 | -3.51(-10.04%) |
Feb 09, 2009 | 33.31 | 35.40 | 32.49 | 34.95 | 222,968 | +2.32(+7.09%) |
Feb 06, 2009 | 32.49 | 33.68 | 28.31 | 32.64 | 249,494 | +0.97(+3.07%) |
Feb 05, 2009 | 29.58 | 31.74 | 27.56 | 31.67 | 399,066 | +2.99(+10.42%) |
Feb 04, 2009 | 28.75 | 30.02 | 28.08 | 28.68 | 221,940 | +1.42(+5.21%) |
Feb 03, 2009 | 26.36 | 27.26 | 25.99 | 27.26 | 81,706 | +2.02(+7.99%) |
Feb 02, 2009 | 26.74 | 26.89 | 24.72 | 25.24 | 97,419 | -1.49(-5.59%) |
Jan 30, 2009 | 28.38 | 28.68 | 25.47 | 26.74 | 0 | -0.75(-2.72%) |
Jan 29, 2009 | 25.84 | 29.05 | 25.77 | 27.48 | 113,424 | -0.67(-2.39%) |
Jan 28, 2009 | 27.63 | 28.23 | 27.19 | 28.16 | 106,794 | +1.42(+5.31%) |
Jan 27, 2009 | 27.19 | 27.19 | 25.47 | 26.74 | 112,821 | +1.12(+4.37%) |
Jan 26, 2009 | 25.02 | 26.51 | 24.27 | 25.62 | 95,913 | +1.34(+5.54%) |
Jan 23, 2009 | 24.50 | 25.92 | 23.90 | 24.27 | 136,179 | -1.49(-5.80%) |
Jan 22, 2009 | 25.02 | 27.41 | 24.27 | 25.77 | 151,522 | -0.45(-1.71%) |
Jan 21, 2009 | 25.39 | 26.74 | 24.35 | 26.21 | 126,844 | +1.57(+6.36%) |
Jan 20, 2009 | 26.66 | 26.89 | 23.90 | 24.65 | 153,077 | -2.76(-10.08%) |
Jan 16, 2009 | 28.01 | 28.38 | 25.54 | 27.41 | 142,159 | +0.60(+2.23%) |
Jan 15, 2009 | 26.89 | 27.86 | 23.53 | 26.81 | 285,759 | -0.37(-1.37%) |
Jan 14, 2009 | 28.38 | 28.38 | 26.44 | 27.19 | 143,331 | -1.79(-6.19%) |
Jan 13, 2009 | 27.41 | 29.50 | 26.66 | 28.98 | 229,117 | +0.97(+3.47%) |
Jan 12, 2009 | 30.99 | 32.49 | 27.41 | 28.01 | 419,668 | -2.46(-8.09%) |
Jan 09, 2009 | 29.72 | 30.99 | 28.01 | 30.47 | 498,555 | +2.67(+9.62%) |
Jan 08, 2009 | 25.69 | 28.23 | 25.02 | 27.80 | 194,228 | +1.51(+5.74%) |
Jan 07, 2009 | 28.38 | 28.38 | 24.80 | 26.29 | 274,130 | -3.06(-10.43%) |
Jan 06, 2009 | 28.98 | 30.25 | 28.16 | 29.35 | 284,971 | +1.57(+5.65%) |
Jan 05, 2009 | 28.31 | 30.25 | 26.59 | 27.78 | 393,671 | +0.75(+2.76%) |
Jan 02, 2009 | 23.97 | 28.01 | 23.97 | 27.04 | 0 | +3.44(+14.56%) |
Jan 01, 2009 | 22.03 | 24.57 | 22.03 | 23.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.03 | 24.57 | 22.03 | 23.60 | 170,306 | +1.49(+6.76%) |
Dec 30, 2008 | 21.96 | 22.63 | 20.91 | 22.11 | 140,115 | -0.15(-0.67%) |
Dec 29, 2008 | 24.87 | 25.09 | 21.96 | 22.26 | 141,823 | -1.94(-8.02%) |
Dec 26, 2008 | 24.27 | 24.57 | 23.45 | 24.20 | 51,132 | -0.07(-0.31%) |
Dec 24, 2008 | 23.23 | 24.57 | 22.93 | 24.27 | 63,657 | +0.60(+2.52%) |
Dec 23, 2008 | 22.33 | 24.65 | 21.29 | 23.68 | 156,962 | +0.90(+3.93%) |
Dec 22, 2008 | 24.65 | 24.77 | 21.88 | 22.78 | 180,880 | -1.87(-7.58%) |
Dec 19, 2008 | 27.63 | 28.90 | 22.55 | 24.65 | 320,519 | -2.84(-10.33%) |
Dec 18, 2008 | 31.44 | 34.58 | 25.47 | 27.48 | 497,735 | -2.39(-8.00%) |
Dec 17, 2008 | 25.17 | 31.14 | 24.65 | 29.87 | 615,658 | +6.12(+25.79%) |
Dec 16, 2008 | 24.05 | 25.24 | 23.60 | 23.75 | 242,831 | +0.67(+2.91%) |
Dec 15, 2008 | 21.66 | 23.15 | 21.66 | 23.08 | 249,978 | +2.84(+14.02%) |
Dec 12, 2008 | 16.65 | 21.21 | 16.58 | 20.24 | 154,650 | +1.64(+8.84%) |
Dec 11, 2008 | 20.91 | 21.66 | 17.85 | 18.60 | 373,376 | -2.84(-13.24%) |
Dec 10, 2008 | 23.15 | 24.87 | 20.91 | 21.43 | 424,827 | +2.76(+14.80%) |
Dec 09, 2008 | 17.55 | 22.33 | 17.55 | 18.67 | 317,911 | +1.49(+8.70%) |
Dec 08, 2008 | 16.95 | 18.30 | 16.06 | 17.18 | 123,511 | +1.12(+6.98%) |
Dec 05, 2008 | 14.56 | 16.43 | 13.44 | 16.06 | 115,273 | +1.72(+11.98%) |
Dec 04, 2008 | 13.44 | 15.91 | 13.00 | 14.34 | 130,854 | +1.34(+10.34%) |
Dec 03, 2008 | 12.70 | 13.37 | 11.95 | 13.00 | 98,833 | +0.67(+5.45%) |
Dec 02, 2008 | 12.32 | 13.00 | 12.32 | 12.32 | 91,196 | -0.22(-1.79%) |