Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.40 | 15.01 | 14.33 | 14.51 | 0 | -0.10(-0.68%) |
Feb 26, 2009 | 14.92 | 15.23 | 14.50 | 14.61 | 482,571 | -0.20(-1.35%) |
Feb 25, 2009 | 15.53 | 15.60 | 14.64 | 14.81 | 332,482 | -0.81(-5.17%) |
Feb 24, 2009 | 15.78 | 15.92 | 14.71 | 15.62 | 303,366 | +1.01(+6.89%) |
Feb 23, 2009 | 15.77 | 15.83 | 14.49 | 14.61 | 584,266 | -1.09(-6.95%) |
Feb 20, 2009 | 15.45 | 16.06 | 15.17 | 15.70 | 0 | +0.31(+2.00%) |
Feb 19, 2009 | 16.42 | 16.63 | 15.29 | 15.40 | 346,694 | -0.85(-5.21%) |
Feb 18, 2009 | 16.53 | 16.56 | 16.03 | 16.24 | 243,178 | -0.02(-0.14%) |
Feb 17, 2009 | 16.38 | 16.76 | 15.59 | 16.26 | 406,951 | -0.55(-3.29%) |
Feb 13, 2009 | 17.99 | 18.13 | 16.76 | 16.82 | 394,558 | -1.18(-6.58%) |
Feb 12, 2009 | 17.34 | 18.11 | 16.76 | 18.00 | 308,369 | +0.30(+1.69%) |
Feb 11, 2009 | 18.17 | 18.31 | 17.58 | 17.70 | 247,851 | -0.31(-1.71%) |
Feb 10, 2009 | 19.82 | 19.82 | 17.92 | 18.01 | 541,124 | -2.01(-10.06%) |
Feb 09, 2009 | 19.42 | 20.31 | 19.10 | 20.02 | 343,541 | +0.46(+2.36%) |
Feb 06, 2009 | 19.11 | 19.78 | 18.69 | 19.56 | 400,078 | +1.41(+7.79%) |
Feb 05, 2009 | 18.70 | 19.02 | 17.97 | 18.15 | 708,575 | -0.76(-4.02%) |
Feb 04, 2009 | 18.60 | 19.65 | 18.58 | 18.91 | 350,244 | +0.32(+1.74%) |
Feb 03, 2009 | 18.74 | 19.04 | 17.91 | 18.59 | 350,595 | -0.07(-0.37%) |
Feb 02, 2009 | 17.59 | 18.95 | 17.16 | 18.65 | 346,198 | +0.73(+4.07%) |
Jan 30, 2009 | 18.89 | 18.98 | 17.52 | 17.92 | 0 | -0.53(-2.87%) |
Jan 29, 2009 | 19.75 | 19.84 | 18.42 | 18.45 | 280,478 | -1.38(-6.97%) |
Jan 28, 2009 | 19.12 | 21.59 | 19.12 | 19.84 | 553,310 | +1.18(+6.30%) |
Jan 27, 2009 | 18.53 | 19.37 | 18.51 | 18.66 | 291,375 | +0.88(+4.93%) |
Jan 26, 2009 | 17.97 | 19.39 | 17.69 | 17.79 | 333,202 | -0.06(-0.34%) |
Jan 23, 2009 | 17.77 | 18.28 | 17.40 | 17.85 | 286,656 | -0.41(-2.23%) |
Jan 22, 2009 | 17.68 | 19.04 | 17.29 | 18.26 | 354,690 | +0.32(+1.76%) |
Jan 21, 2009 | 17.64 | 18.04 | 16.71 | 17.94 | 358,176 | +0.65(+3.78%) |
Jan 20, 2009 | 18.62 | 18.67 | 17.10 | 17.29 | 429,252 | -1.58(-8.35%) |
Jan 16, 2009 | 18.85 | 19.45 | 18.39 | 18.86 | 519,187 | +0.34(+1.83%) |
Jan 15, 2009 | 18.22 | 18.99 | 16.95 | 18.52 | 436,416 | +0.25(+1.39%) |
Jan 14, 2009 | 19.44 | 19.65 | 17.90 | 18.27 | 340,025 | -1.65(-8.29%) |
Jan 13, 2009 | 19.39 | 20.45 | 19.28 | 19.92 | 322,586 | +0.42(+2.17%) |
Jan 12, 2009 | 20.73 | 20.73 | 18.75 | 19.50 | 370,094 | -1.23(-5.93%) |
Jan 09, 2009 | 21.93 | 21.93 | 18.48 | 20.73 | 1,086,151 | -1.25(-5.70%) |
Jan 08, 2009 | 21.64 | 22.34 | 21.08 | 21.98 | 480,974 | +0.18(+0.85%) |
Jan 07, 2009 | 22.55 | 22.76 | 21.47 | 21.80 | 524,225 | -1.29(-5.59%) |
Jan 06, 2009 | 22.12 | 23.74 | 21.91 | 23.09 | 405,647 | +0.86(+3.87%) |
Jan 05, 2009 | 20.61 | 23.60 | 20.28 | 22.23 | 942,781 | +1.94(+9.55%) |
Jan 02, 2009 | 20.45 | 20.53 | 19.97 | 20.29 | 0 | -0.15(-0.75%) |
Jan 01, 2009 | 19.32 | 20.58 | 19.09 | 20.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.32 | 20.58 | 19.09 | 20.45 | 279,786 | +1.09(+5.64%) |
Dec 30, 2008 | 19.23 | 19.52 | 18.67 | 19.35 | 235,346 | +0.21(+1.08%) |
Dec 29, 2008 | 19.16 | 19.22 | 18.49 | 19.15 | 211,432 | -0.01(-0.04%) |
Dec 26, 2008 | 19.06 | 19.22 | 18.73 | 19.15 | 137,198 | +0.14(+0.73%) |
Dec 24, 2008 | 18.52 | 19.32 | 18.49 | 19.02 | 131,301 | +0.53(+2.87%) |
Dec 23, 2008 | 18.62 | 19.43 | 18.31 | 18.49 | 254,498 | +0.07(+0.38%) |
Dec 22, 2008 | 18.80 | 18.80 | 17.65 | 18.42 | 292,456 | -0.23(-1.24%) |
Dec 19, 2008 | 19.41 | 19.73 | 18.32 | 18.65 | 613,802 | +0.34(+1.85%) |
Dec 18, 2008 | 18.75 | 19.54 | 17.99 | 18.31 | 402,586 | -0.34(-1.81%) |
Dec 17, 2008 | 18.13 | 18.95 | 16.69 | 18.65 | 410,044 | +0.40(+2.19%) |
Dec 16, 2008 | 15.81 | 18.36 | 15.81 | 18.25 | 504,357 | +2.64(+16.95%) |
Dec 15, 2008 | 16.64 | 18.02 | 15.30 | 15.60 | 861,709 | +0.48(+3.20%) |
Dec 12, 2008 | 14.24 | 15.27 | 13.84 | 15.12 | 0 | +0.22(+1.44%) |
Dec 11, 2008 | 15.73 | 16.13 | 14.90 | 14.90 | 622,071 | -1.01(-6.37%) |
Dec 10, 2008 | 15.63 | 16.23 | 15.27 | 15.92 | 261,203 | +0.38(+2.47%) |
Dec 09, 2008 | 17.37 | 17.42 | 15.28 | 15.53 | 904,047 | -1.69(-9.82%) |
Dec 08, 2008 | 17.22 | 17.53 | 15.23 | 17.23 | 1,141,384 | +0.51(+3.03%) |
Dec 05, 2008 | 15.64 | 16.97 | 15.01 | 16.72 | 0 | +1.01(+6.46%) |
Dec 04, 2008 | 16.07 | 16.96 | 15.35 | 15.70 | 435,330 | -0.51(-3.17%) |
Dec 03, 2008 | 15.25 | 16.42 | 15.00 | 16.22 | 470,907 | +0.51(+3.23%) |
Dec 02, 2008 | 14.24 | 15.80 | 13.84 | 15.71 | 398,410 | +1.72(+12.31%) |