Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.56 | 15.01 | 14.52 | 14.63 | 0 | -0.22(-1.45%) |
Feb 26, 2009 | 15.25 | 15.52 | 14.79 | 14.85 | 315,812 | -0.29(-1.94%) |
Feb 25, 2009 | 15.66 | 15.70 | 14.84 | 15.14 | 379,324 | -0.70(-4.41%) |
Feb 24, 2009 | 15.38 | 16.03 | 15.17 | 15.84 | 364,711 | +0.73(+4.85%) |
Feb 23, 2009 | 15.79 | 16.01 | 15.08 | 15.11 | 460,018 | -0.76(-4.78%) |
Feb 20, 2009 | 15.61 | 16.23 | 15.42 | 15.86 | 0 | -0.08(-0.49%) |
Feb 19, 2009 | 16.41 | 16.58 | 15.88 | 15.94 | 376,915 | -0.41(-2.48%) |
Feb 18, 2009 | 16.78 | 16.89 | 16.17 | 16.35 | 587,071 | -0.40(-2.37%) |
Feb 17, 2009 | 16.57 | 16.96 | 16.01 | 16.74 | 744,172 | -0.31(-1.82%) |
Feb 13, 2009 | 17.33 | 17.60 | 16.96 | 17.05 | 0 | -0.28(-1.64%) |
Feb 12, 2009 | 16.96 | 17.39 | 16.42 | 17.34 | 598,322 | +0.36(+2.13%) |
Feb 11, 2009 | 17.03 | 17.50 | 16.48 | 16.98 | 1,327,718 | -1.04(-5.79%) |
Feb 10, 2009 | 19.28 | 19.64 | 18.02 | 18.02 | 968,274 | -1.45(-7.44%) |
Feb 09, 2009 | 19.87 | 19.94 | 19.42 | 19.47 | 611,516 | -0.47(-2.38%) |
Feb 06, 2009 | 20.03 | 20.67 | 19.77 | 19.94 | 0 | -0.16(-0.77%) |
Feb 05, 2009 | 19.71 | 20.63 | 19.36 | 20.10 | 374,834 | +0.29(+1.48%) |
Feb 04, 2009 | 19.64 | 20.59 | 19.48 | 19.80 | 412,573 | +0.16(+0.83%) |
Feb 03, 2009 | 19.65 | 19.92 | 19.20 | 19.64 | 301,949 | +0.12(+0.62%) |
Feb 02, 2009 | 18.98 | 19.84 | 18.71 | 19.52 | 379,102 | +0.31(+1.62%) |
Jan 30, 2009 | 20.49 | 20.82 | 19.11 | 19.21 | 0 | -1.16(-5.67%) |
Jan 29, 2009 | 20.69 | 20.80 | 20.23 | 20.36 | 152,559 | -0.74(-3.51%) |
Jan 28, 2009 | 20.48 | 21.31 | 20.30 | 21.11 | 254,420 | +1.10(+5.52%) |
Jan 27, 2009 | 19.48 | 20.13 | 19.42 | 20.00 | 129,614 | +0.53(+2.75%) |
Jan 26, 2009 | 19.16 | 20.03 | 19.03 | 19.47 | 271,243 | +0.31(+1.62%) |
Jan 23, 2009 | 18.55 | 19.66 | 18.54 | 19.16 | 0 | -0.16(-0.85%) |
Jan 22, 2009 | 19.88 | 19.88 | 18.68 | 19.32 | 391,288 | -0.80(-3.98%) |
Jan 21, 2009 | 19.50 | 20.23 | 18.83 | 20.12 | 319,815 | +0.97(+5.04%) |
Jan 20, 2009 | 20.55 | 20.64 | 19.08 | 19.16 | 477,309 | -1.75(-8.37%) |
Jan 16, 2009 | 21.02 | 21.09 | 20.05 | 20.91 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 19.89 | 20.71 | 19.31 | 20.57 | 413,363 | +0.63(+3.16%) |
Jan 14, 2009 | 20.55 | 20.55 | 19.79 | 19.94 | 269,731 | -0.95(-4.54%) |
Jan 13, 2009 | 20.39 | 20.97 | 20.30 | 20.89 | 433,854 | +0.42(+2.06%) |
Jan 12, 2009 | 20.69 | 20.88 | 20.18 | 20.47 | 345,746 | -0.58(-2.75%) |
Jan 09, 2009 | 22.26 | 22.26 | 20.79 | 21.05 | 283,215 | -1.10(-4.98%) |
Jan 08, 2009 | 21.61 | 22.26 | 21.49 | 22.15 | 308,056 | +0.05(+0.23%) |
Jan 07, 2009 | 22.43 | 22.81 | 21.67 | 22.10 | 400,370 | -0.65(-2.84%) |
Jan 06, 2009 | 22.76 | 23.10 | 22.14 | 22.74 | 475,779 | +0.22(+0.96%) |
Jan 05, 2009 | 22.30 | 22.85 | 22.13 | 22.53 | 356,561 | +0.16(+0.73%) |
Jan 02, 2009 | 21.53 | 22.55 | 21.16 | 22.36 | 0 | +0.84(+3.88%) |
Jan 01, 2009 | 21.17 | 21.99 | 21.12 | 21.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.17 | 21.99 | 21.12 | 21.53 | 348,775 | +0.32(+1.50%) |
Dec 30, 2008 | 20.42 | 21.35 | 20.16 | 21.21 | 431,508 | +0.94(+4.64%) |
Dec 29, 2008 | 20.72 | 20.81 | 19.93 | 20.27 | 231,283 | -0.41(-2.00%) |
Dec 26, 2008 | 20.50 | 20.84 | 20.38 | 20.68 | 0 | +0.26(+1.27%) |
Dec 24, 2008 | 20.12 | 20.52 | 19.66 | 20.42 | 158,469 | +0.27(+1.33%) |
Dec 23, 2008 | 20.43 | 20.69 | 19.67 | 20.16 | 553,618 | -0.15(-0.72%) |
Dec 22, 2008 | 21.86 | 21.86 | 19.80 | 20.30 | 822,885 | -1.53(-6.99%) |
Dec 19, 2008 | 21.61 | 22.42 | 21.44 | 21.83 | 1,034,479 | +0.52(+2.43%) |
Dec 18, 2008 | 22.94 | 22.94 | 20.94 | 21.31 | 735,507 | -1.57(-6.86%) |
Dec 17, 2008 | 20.92 | 22.96 | 20.85 | 22.88 | 779,167 | +1.67(+7.89%) |
Dec 16, 2008 | 20.24 | 21.50 | 19.80 | 21.21 | 482,089 | +1.39(+7.00%) |
Dec 15, 2008 | 20.51 | 20.83 | 19.43 | 19.82 | 264,573 | -0.48(-2.38%) |
Dec 12, 2008 | 18.99 | 20.39 | 18.67 | 20.30 | 0 | +0.91(+4.71%) |
Dec 11, 2008 | 20.52 | 20.54 | 19.09 | 19.39 | 375,128 | -1.34(-6.49%) |
Dec 10, 2008 | 21.40 | 21.44 | 20.54 | 20.74 | 596,405 | -0.48(-2.28%) |
Dec 09, 2008 | 21.38 | 22.30 | 20.97 | 21.22 | 499,374 | -0.41(-1.87%) |
Dec 08, 2008 | 20.26 | 22.11 | 20.23 | 21.62 | 685,794 | +1.74(+8.76%) |
Dec 05, 2008 | 18.44 | 19.91 | 17.88 | 19.88 | 0 | +1.06(+5.63%) |
Dec 04, 2008 | 19.12 | 20.11 | 18.42 | 18.82 | 514,040 | -0.52(-2.67%) |
Dec 03, 2008 | 18.62 | 19.50 | 18.05 | 19.34 | 425,386 | +0.70(+3.75%) |
Dec 02, 2008 | 17.93 | 18.64 | 17.59 | 18.64 | 536,505 | +1.02(+5.77%) |