Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.01 | 16.80 | 15.86 | 16.40 | 0 | +0.14(+0.85%) |
Feb 26, 2009 | 17.01 | 17.07 | 16.20 | 16.27 | 613,723 | -0.62(-3.69%) |
Feb 25, 2009 | 17.44 | 17.53 | 16.60 | 16.89 | 654,520 | -0.46(-2.68%) |
Feb 24, 2009 | 16.63 | 17.57 | 16.19 | 17.35 | 708,930 | +0.77(+4.65%) |
Feb 23, 2009 | 17.79 | 17.95 | 16.52 | 16.58 | 787,270 | -1.02(-5.78%) |
Feb 20, 2009 | 17.18 | 17.94 | 17.01 | 17.60 | 752,313 | -0.07(-0.39%) |
Feb 19, 2009 | 19.24 | 19.32 | 17.52 | 17.67 | 831,211 | -1.01(-5.40%) |
Feb 18, 2009 | 19.30 | 19.30 | 18.34 | 18.68 | 1,032,482 | -0.35(-1.82%) |
Feb 17, 2009 | 20.08 | 20.08 | 18.91 | 19.02 | 1,023,966 | -1.66(-8.03%) |
Feb 13, 2009 | 20.26 | 21.03 | 20.14 | 20.68 | 429,315 | +0.37(+1.80%) |
Feb 12, 2009 | 20.26 | 20.51 | 19.47 | 20.32 | 881,404 | -0.08(-0.39%) |
Feb 11, 2009 | 20.59 | 21.01 | 20.19 | 20.40 | 801,761 | +0.07(+0.34%) |
Feb 10, 2009 | 21.10 | 21.69 | 20.11 | 20.33 | 668,187 | -0.85(-4.01%) |
Feb 09, 2009 | 21.92 | 22.15 | 20.72 | 21.18 | 806,119 | -0.32(-1.47%) |
Feb 06, 2009 | 20.19 | 21.86 | 20.06 | 21.49 | 954,235 | +1.21(+5.94%) |
Feb 05, 2009 | 19.14 | 20.56 | 18.97 | 20.29 | 757,050 | +1.07(+5.55%) |
Feb 04, 2009 | 18.88 | 19.82 | 18.64 | 19.22 | 828,969 | +0.29(+1.51%) |
Feb 03, 2009 | 18.56 | 19.07 | 18.18 | 18.93 | 646,181 | +0.50(+2.73%) |
Feb 02, 2009 | 17.70 | 18.59 | 17.50 | 18.43 | 1,069,261 | +0.23(+1.25%) |
Jan 30, 2009 | 18.43 | 18.78 | 17.83 | 18.20 | 0 | -0.31(-1.66%) |
Jan 29, 2009 | 18.24 | 19.79 | 18.14 | 18.51 | 1,123,019 | +0.11(+0.59%) |
Jan 28, 2009 | 17.15 | 18.72 | 17.08 | 18.40 | 965,839 | +1.47(+8.70%) |
Jan 27, 2009 | 17.47 | 17.55 | 16.57 | 16.93 | 711,026 | -0.39(-2.23%) |
Jan 26, 2009 | 17.66 | 18.18 | 16.80 | 17.31 | 457,123 | -0.13(-0.74%) |
Jan 23, 2009 | 17.59 | 18.00 | 16.92 | 17.44 | 1,045,855 | -0.85(-4.65%) |
Jan 22, 2009 | 17.65 | 19.10 | 17.47 | 18.29 | 898,379 | +0.23(+1.26%) |
Jan 21, 2009 | 16.59 | 18.09 | 16.45 | 18.06 | 1,140,225 | +1.64(+9.99%) |
Jan 20, 2009 | 17.69 | 17.77 | 16.40 | 16.42 | 603,550 | -1.44(-8.08%) |
Jan 16, 2009 | 18.15 | 18.45 | 16.86 | 17.87 | 556,370 | -0.12(-0.66%) |
Jan 15, 2009 | 17.38 | 18.20 | 17.09 | 17.98 | 777,824 | +0.46(+2.65%) |
Jan 14, 2009 | 17.99 | 18.07 | 17.03 | 17.52 | 670,809 | -0.98(-5.29%) |
Jan 13, 2009 | 18.56 | 18.98 | 18.05 | 18.50 | 761,140 | -0.28(-1.47%) |
Jan 12, 2009 | 20.11 | 20.43 | 18.55 | 18.78 | 692,610 | -1.48(-7.32%) |
Jan 09, 2009 | 20.08 | 20.42 | 19.38 | 20.26 | 1,223,806 | +0.14(+0.69%) |
Jan 08, 2009 | 18.86 | 20.14 | 18.78 | 20.12 | 620,540 | +0.92(+4.79%) |
Jan 07, 2009 | 20.25 | 20.55 | 19.11 | 19.20 | 839,615 | -1.51(-7.30%) |
Jan 06, 2009 | 20.17 | 21.17 | 19.80 | 20.71 | 775,841 | +1.00(+5.06%) |
Jan 05, 2009 | 19.23 | 20.00 | 18.64 | 19.71 | 621,381 | +0.44(+2.31%) |
Jan 02, 2009 | 19.04 | 19.36 | 18.47 | 19.27 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 18.13 | 19.45 | 18.06 | 19.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.13 | 19.45 | 18.06 | 19.00 | 637,252 | +1.10(+6.13%) |
Dec 30, 2008 | 16.77 | 18.00 | 16.62 | 17.91 | 579,131 | +1.35(+8.18%) |
Dec 29, 2008 | 17.17 | 17.44 | 16.24 | 16.55 | 403,832 | -0.75(-4.34%) |
Dec 26, 2008 | 16.89 | 17.30 | 16.83 | 17.30 | 293,552 | +0.58(+3.49%) |
Dec 24, 2008 | 16.25 | 16.87 | 16.02 | 16.72 | 261,373 | +0.41(+2.55%) |
Dec 23, 2008 | 16.75 | 17.05 | 16.05 | 16.30 | 528,077 | -0.28(-1.67%) |
Dec 22, 2008 | 17.54 | 17.56 | 16.09 | 16.58 | 684,985 | -0.78(-4.50%) |
Dec 19, 2008 | 17.25 | 17.60 | 16.70 | 17.36 | 688,918 | +0.31(+1.80%) |
Dec 18, 2008 | 18.18 | 18.18 | 16.73 | 17.06 | 555,164 | -1.04(-5.73%) |
Dec 17, 2008 | 18.04 | 18.49 | 17.79 | 18.09 | 1,078,801 | -0.32(-1.72%) |
Dec 16, 2008 | 16.93 | 18.51 | 16.84 | 18.41 | 883,760 | +1.65(+9.85%) |
Dec 15, 2008 | 16.55 | 17.33 | 16.45 | 16.76 | 934,672 | +0.23(+1.37%) |
Dec 12, 2008 | 15.32 | 16.77 | 15.18 | 16.53 | 652,490 | +0.72(+4.56%) |
Dec 11, 2008 | 16.86 | 17.05 | 15.37 | 15.81 | 610,349 | -1.31(-7.67%) |
Dec 10, 2008 | 16.80 | 17.71 | 16.52 | 17.12 | 691,138 | +0.41(+2.48%) |
Dec 09, 2008 | 17.34 | 18.14 | 16.64 | 16.71 | 884,236 | -0.41(-2.42%) |
Dec 08, 2008 | 16.10 | 17.38 | 15.61 | 17.12 | 702,239 | +1.41(+8.99%) |
Dec 05, 2008 | 14.87 | 15.86 | 13.84 | 15.71 | 582,224 | +0.75(+5.02%) |
Dec 04, 2008 | 15.37 | 16.13 | 14.44 | 14.96 | 816,547 | -0.54(-3.51%) |
Dec 03, 2008 | 14.43 | 15.54 | 13.84 | 15.50 | 1,007,028 | +1.15(+7.98%) |
Dec 02, 2008 | 13.65 | 14.63 | 13.38 | 14.36 | 1,296,552 | +1.10(+8.27%) |