Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.80 | 20.70 | 18.00 | 18.00 | 4,226 | -1.60(-8.16%) |
Feb 26, 2009 | 21.30 | 21.80 | 19.50 | 19.60 | 3,426 | +0.30(+1.55%) |
Feb 25, 2009 | 20.40 | 21.40 | 19.10 | 19.30 | 3,667 | -1.10(-5.39%) |
Feb 24, 2009 | 19.30 | 20.40 | 18.80 | 20.40 | 4,038 | +0.90(+4.62%) |
Feb 23, 2009 | 20.00 | 20.60 | 19.50 | 19.50 | 3,704 | -0.80(-3.94%) |
Feb 20, 2009 | 21.60 | 21.60 | 19.70 | 20.30 | 4,280 | -1.40(-6.45%) |
Feb 19, 2009 | 22.30 | 23.00 | 21.20 | 21.70 | 1,594 | +0.20(+0.93%) |
Feb 18, 2009 | 22.80 | 22.80 | 21.00 | 21.50 | 5,168 | -1.70(-7.33%) |
Feb 17, 2009 | 23.00 | 23.50 | 22.70 | 23.20 | 1,554 | -0.30(-1.28%) |
Feb 13, 2009 | 23.00 | 23.60 | 22.80 | 23.50 | 3,662 | +0.70(+3.07%) |
Feb 12, 2009 | 22.20 | 23.80 | 21.60 | 22.80 | 2,187 | +0.30(+1.33%) |
Feb 11, 2009 | 22.80 | 24.24 | 22.30 | 22.50 | 4,507 | -0.27(-1.19%) |
Feb 10, 2009 | 24.50 | 25.00 | 22.50 | 22.77 | 4,509 | -1.63(-6.68%) |
Feb 09, 2009 | 23.50 | 25.20 | 22.90 | 24.40 | 10,438 | +0.90(+3.83%) |
Feb 06, 2009 | 21.80 | 25.50 | 21.60 | 23.50 | 10,760 | +2.20(+10.33%) |
Feb 05, 2009 | 20.30 | 21.30 | 20.30 | 21.30 | 2,695 | +0.40(+1.91%) |
Feb 04, 2009 | 21.30 | 21.70 | 20.40 | 20.90 | 2,757 | -0.40(-1.88%) |
Feb 03, 2009 | 21.40 | 21.80 | 20.70 | 21.30 | 2,737 | +0.44(+2.11%) |
Feb 02, 2009 | 20.30 | 22.80 | 18.60 | 20.86 | 10,085 | +0.36(+1.76%) |
Jan 30, 2009 | 21.00 | 21.00 | 20.40 | 20.50 | 2,558 | -0.30(-1.44%) |
Jan 29, 2009 | 20.05 | 21.30 | 20.04 | 20.80 | 2,513 | +0.50(+2.46%) |
Jan 28, 2009 | 20.00 | 20.30 | 19.90 | 20.30 | 1,766 | +0.40(+2.01%) |
Jan 27, 2009 | 19.80 | 20.30 | 19.70 | 19.90 | 1,950 | -0.20(-1.00%) |
Jan 26, 2009 | 20.00 | 20.50 | 19.70 | 20.10 | 2,275 | +0.60(+3.08%) |
Jan 23, 2009 | 19.50 | 19.70 | 19.00 | 19.50 | 4,905 | +0.30(+1.56%) |
Jan 22, 2009 | 19.60 | 19.70 | 19.10 | 19.20 | 4,830 | -0.70(-3.52%) |
Jan 21, 2009 | 20.50 | 20.50 | 19.50 | 19.90 | 3,641 | -0.30(-1.49%) |
Jan 20, 2009 | 21.30 | 21.30 | 19.60 | 20.20 | 3,874 | -0.40(-1.94%) |
Jan 16, 2009 | 21.20 | 21.20 | 20.50 | 20.60 | 2,391 | +0.20(+0.98%) |
Jan 15, 2009 | 20.00 | 20.40 | 20.00 | 20.40 | 5,286 | +0.40(+2.00%) |
Jan 14, 2009 | 22.50 | 22.80 | 20.00 | 20.00 | 14,271 | -2.20(-9.91%) |
Jan 13, 2009 | 22.30 | 22.90 | 22.10 | 22.20 | 2,968 | +0.48(+2.21%) |
Jan 12, 2009 | 22.40 | 22.70 | 21.70 | 21.72 | 3,094 | -1.28(-5.57%) |
Jan 09, 2009 | 22.50 | 23.60 | 22.40 | 23.00 | 4,198 | -0.34(-1.46%) |
Jan 08, 2009 | 23.40 | 23.80 | 22.80 | 23.34 | 4,863 | +0.34(+1.47%) |
Jan 07, 2009 | 24.40 | 25.00 | 23.00 | 23.00 | 10,702 | -0.90(-3.76%) |
Jan 06, 2009 | 22.20 | 24.90 | 21.60 | 23.90 | 13,897 | +1.90(+8.64%) |
Jan 05, 2009 | 22.70 | 23.00 | 21.80 | 22.00 | 5,052 | +0.10(+0.46%) |
Jan 02, 2009 | 21.10 | 22.50 | 20.10 | 21.90 | 8,900 | +1.50(+7.35%) |
Dec 31, 2008 | 18.50 | 20.50 | 18.20 | 20.40 | 10,084 | +2.20(+12.09%) |
Dec 30, 2008 | 20.20 | 20.90 | 18.20 | 18.20 | 13,898 | -1.90(-9.45%) |
Dec 29, 2008 | 20.50 | 21.00 | 20.10 | 20.10 | 4,067 | -0.90(-4.29%) |
Dec 26, 2008 | 20.30 | 21.20 | 20.30 | 21.00 | 2,147 | +0.70(+3.45%) |
Dec 24, 2008 | 19.40 | 20.70 | 19.00 | 20.30 | 3,815 | +0.70(+3.57%) |
Dec 23, 2008 | 19.60 | 20.55 | 19.10 | 19.60 | 5,719 | +0.30(+1.55%) |
Dec 22, 2008 | 20.20 | 22.50 | 19.30 | 19.30 | 8,907 | -1.09(-5.34%) |
Dec 19, 2008 | 21.00 | 21.30 | 20.10 | 20.39 | 7,267 | -0.51(-2.45%) |
Dec 18, 2008 | 21.00 | 21.50 | 20.80 | 20.90 | 2,719 | -0.70(-3.24%) |
Dec 17, 2008 | 20.60 | 22.10 | 20.30 | 21.60 | 4,183 | -0.02(-0.09%) |
Dec 16, 2008 | 21.90 | 22.90 | 20.00 | 21.62 | 7,842 | -0.28(-1.28%) |
Dec 15, 2008 | 21.60 | 22.40 | 20.90 | 21.90 | 4,044 | -0.40(-1.79%) |
Dec 12, 2008 | 21.60 | 22.50 | 20.70 | 22.30 | 10,547 | -0.80(-3.46%) |
Dec 11, 2008 | 23.60 | 24.40 | 22.20 | 23.10 | 7,658 | -1.30(-5.33%) |
Dec 10, 2008 | 23.80 | 25.20 | 23.50 | 24.40 | 5,594 | +0.30(+1.24%) |
Dec 09, 2008 | 25.00 | 26.00 | 24.00 | 24.10 | 5,698 | -0.80(-3.21%) |
Dec 08, 2008 | 20.50 | 24.90 | 19.10 | 24.90 | 19,598 | +5.80(+30.37%) |
Dec 05, 2008 | 19.80 | 21.40 | 18.40 | 19.10 | 4,045 | -1.50(-7.28%) |
Dec 04, 2008 | 21.00 | 21.80 | 19.70 | 20.60 | 4,793 | -0.30(-1.44%) |
Dec 03, 2008 | 20.80 | 21.50 | 19.70 | 20.90 | 7,418 | -0.10(-0.48%) |
Dec 02, 2008 | 21.40 | 22.40 | 20.80 | 21.00 | 3,711 | +1.00(+5.00%) |