Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.97 | 16.76 | 15.82 | 16.36 | 0 | +0.14(+0.85%) |
Feb 26, 2009 | 16.97 | 17.03 | 16.16 | 16.23 | 615,176 | -0.62(-3.69%) |
Feb 25, 2009 | 17.40 | 17.49 | 16.56 | 16.85 | 656,070 | -0.46(-2.68%) |
Feb 24, 2009 | 16.59 | 17.53 | 16.15 | 17.31 | 710,608 | +0.77(+4.65%) |
Feb 23, 2009 | 17.75 | 17.91 | 16.48 | 16.54 | 789,134 | -1.02(-5.78%) |
Feb 20, 2009 | 17.14 | 17.89 | 16.97 | 17.56 | 754,094 | -0.07(-0.39%) |
Feb 19, 2009 | 19.19 | 19.28 | 17.48 | 17.63 | 833,179 | -1.01(-5.40%) |
Feb 18, 2009 | 19.25 | 19.25 | 18.30 | 18.63 | 1,034,927 | -0.34(-1.82%) |
Feb 17, 2009 | 20.03 | 20.03 | 18.87 | 18.98 | 1,026,391 | -1.66(-8.03%) |
Feb 13, 2009 | 20.21 | 20.98 | 20.09 | 20.63 | 430,332 | +0.36(+1.80%) |
Feb 12, 2009 | 20.21 | 20.47 | 19.42 | 20.27 | 883,490 | -0.08(-0.39%) |
Feb 11, 2009 | 20.54 | 20.96 | 20.14 | 20.35 | 803,660 | +0.07(+0.34%) |
Feb 10, 2009 | 21.05 | 21.64 | 20.06 | 20.28 | 669,769 | -0.85(-4.01%) |
Feb 09, 2009 | 21.87 | 22.10 | 20.67 | 21.13 | 808,027 | -0.32(-1.47%) |
Feb 06, 2009 | 20.14 | 21.81 | 20.01 | 21.44 | 956,495 | +1.20(+5.94%) |
Feb 05, 2009 | 19.10 | 20.52 | 18.93 | 20.24 | 758,843 | +1.06(+5.55%) |
Feb 04, 2009 | 18.84 | 19.78 | 18.59 | 19.17 | 830,932 | +0.29(+1.51%) |
Feb 03, 2009 | 18.51 | 19.03 | 18.14 | 18.89 | 647,711 | +0.50(+2.73%) |
Feb 02, 2009 | 17.66 | 18.54 | 17.46 | 18.39 | 1,071,793 | +0.23(+1.25%) |
Jan 30, 2009 | 18.39 | 18.73 | 17.78 | 18.16 | 0 | -0.31(-1.66%) |
Jan 29, 2009 | 18.20 | 19.75 | 18.10 | 18.46 | 1,125,678 | +0.11(+0.59%) |
Jan 28, 2009 | 17.11 | 18.67 | 17.04 | 18.36 | 968,125 | +1.47(+8.70%) |
Jan 27, 2009 | 17.43 | 17.51 | 16.53 | 16.89 | 712,709 | -0.38(-2.23%) |
Jan 26, 2009 | 17.62 | 18.14 | 16.76 | 17.27 | 458,206 | -0.13(-0.74%) |
Jan 23, 2009 | 17.55 | 17.96 | 16.88 | 17.40 | 1,048,332 | -0.85(-4.65%) |
Jan 22, 2009 | 17.61 | 19.06 | 17.43 | 18.25 | 900,507 | +0.23(+1.26%) |
Jan 21, 2009 | 16.55 | 18.05 | 16.41 | 18.02 | 1,142,925 | +1.64(+9.99%) |
Jan 20, 2009 | 17.65 | 17.73 | 16.36 | 16.38 | 604,979 | -1.44(-8.08%) |
Jan 16, 2009 | 18.11 | 18.41 | 16.82 | 17.82 | 557,687 | -0.12(-0.66%) |
Jan 15, 2009 | 17.34 | 18.16 | 17.05 | 17.94 | 779,666 | +0.46(+2.65%) |
Jan 14, 2009 | 17.95 | 18.03 | 16.99 | 17.48 | 672,397 | -0.98(-5.29%) |
Jan 13, 2009 | 18.51 | 18.94 | 18.01 | 18.45 | 762,942 | -0.28(-1.47%) |
Jan 12, 2009 | 20.06 | 20.38 | 18.50 | 18.73 | 694,250 | -1.48(-7.32%) |
Jan 09, 2009 | 20.03 | 20.37 | 19.33 | 20.21 | 1,226,704 | +0.14(+0.69%) |
Jan 08, 2009 | 18.82 | 20.09 | 18.73 | 20.07 | 622,009 | +0.92(+4.79%) |
Jan 07, 2009 | 20.20 | 20.51 | 19.06 | 19.15 | 841,603 | -1.51(-7.30%) |
Jan 06, 2009 | 20.12 | 21.12 | 19.76 | 20.66 | 777,677 | +1.00(+5.06%) |
Jan 05, 2009 | 19.18 | 19.95 | 18.59 | 19.67 | 622,852 | +0.44(+2.31%) |
Jan 02, 2009 | 19.00 | 19.31 | 18.43 | 19.22 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 18.09 | 19.40 | 18.02 | 18.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.09 | 19.40 | 18.02 | 18.96 | 638,761 | +1.09(+6.13%) |
Dec 30, 2008 | 16.73 | 17.96 | 16.58 | 17.86 | 580,502 | +1.35(+8.18%) |
Dec 29, 2008 | 17.13 | 17.40 | 16.20 | 16.51 | 404,788 | -0.75(-4.34%) |
Dec 26, 2008 | 16.85 | 17.26 | 16.79 | 17.26 | 294,247 | +0.58(+3.49%) |
Dec 24, 2008 | 16.21 | 16.83 | 15.98 | 16.68 | 261,992 | +0.41(+2.55%) |
Dec 23, 2008 | 16.71 | 17.01 | 16.01 | 16.27 | 529,327 | -0.28(-1.67%) |
Dec 22, 2008 | 17.50 | 17.52 | 16.05 | 16.54 | 686,607 | -0.78(-4.50%) |
Dec 19, 2008 | 17.21 | 17.56 | 16.66 | 17.32 | 690,549 | +0.31(+1.80%) |
Dec 18, 2008 | 18.14 | 18.14 | 16.69 | 17.02 | 556,479 | -1.04(-5.73%) |
Dec 17, 2008 | 18.00 | 18.44 | 17.75 | 18.05 | 1,081,356 | -0.32(-1.72%) |
Dec 16, 2008 | 16.89 | 18.46 | 16.80 | 18.37 | 885,853 | +1.65(+9.85%) |
Dec 15, 2008 | 16.51 | 17.29 | 16.41 | 16.72 | 936,885 | +0.23(+1.37%) |
Dec 12, 2008 | 15.28 | 16.73 | 15.14 | 16.49 | 654,035 | +0.72(+4.56%) |
Dec 11, 2008 | 16.82 | 17.01 | 15.33 | 15.77 | 611,795 | -1.31(-7.67%) |
Dec 10, 2008 | 16.76 | 17.67 | 16.48 | 17.08 | 692,775 | +0.41(+2.48%) |
Dec 09, 2008 | 17.30 | 18.10 | 16.60 | 16.67 | 886,330 | -0.41(-2.42%) |
Dec 08, 2008 | 16.06 | 17.34 | 15.58 | 17.08 | 703,901 | +1.41(+8.99%) |
Dec 05, 2008 | 14.84 | 15.82 | 13.81 | 15.67 | 583,602 | +0.75(+5.02%) |
Dec 04, 2008 | 15.33 | 16.09 | 14.40 | 14.93 | 818,481 | -0.54(-3.51%) |
Dec 03, 2008 | 14.39 | 15.51 | 13.81 | 15.47 | 1,009,412 | +1.14(+7.98%) |
Dec 02, 2008 | 13.61 | 14.60 | 13.35 | 14.32 | 1,299,622 | +1.09(+8.27%) |