Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.37 | 14.62 | 14.14 | 14.27 | 0 | -0.29(-2.02%) |
Feb 26, 2009 | 15.12 | 15.12 | 14.51 | 14.57 | 386,320 | -0.22(-1.52%) |
Feb 25, 2009 | 14.93 | 15.08 | 14.59 | 14.79 | 581,430 | -0.31(-2.04%) |
Feb 24, 2009 | 14.83 | 15.23 | 14.49 | 15.10 | 635,915 | +0.47(+3.22%) |
Feb 23, 2009 | 15.43 | 15.50 | 14.59 | 14.63 | 345,947 | -0.72(-4.68%) |
Feb 20, 2009 | 15.43 | 15.52 | 15.00 | 15.35 | 396,238 | -0.26(-1.69%) |
Feb 19, 2009 | 16.00 | 16.18 | 15.54 | 15.61 | 306,208 | -0.30(-1.88%) |
Feb 18, 2009 | 16.09 | 16.28 | 15.73 | 15.91 | 394,905 | -0.08(-0.50%) |
Feb 17, 2009 | 16.34 | 16.34 | 15.88 | 15.99 | 269,863 | -0.75(-4.47%) |
Feb 13, 2009 | 16.83 | 17.10 | 16.72 | 16.74 | 265,864 | -0.11(-0.63%) |
Feb 12, 2009 | 16.64 | 16.85 | 16.27 | 16.85 | 408,104 | -0.07(-0.42%) |
Feb 11, 2009 | 17.01 | 17.09 | 16.71 | 16.92 | 345,461 | +0.04(+0.26%) |
Feb 10, 2009 | 17.58 | 17.72 | 16.74 | 16.87 | 222,340 | -0.87(-4.89%) |
Feb 09, 2009 | 17.48 | 17.84 | 17.36 | 17.74 | 333,129 | +0.33(+1.87%) |
Feb 06, 2009 | 17.01 | 17.56 | 16.99 | 17.41 | 222,842 | +0.42(+2.46%) |
Feb 05, 2009 | 16.70 | 17.19 | 16.50 | 16.99 | 362,389 | +0.11(+0.65%) |
Feb 04, 2009 | 16.93 | 17.25 | 16.81 | 16.88 | 588,394 | +0.02(+0.10%) |
Feb 03, 2009 | 16.69 | 16.96 | 16.58 | 16.87 | 386,624 | +0.31(+1.86%) |
Feb 02, 2009 | 16.62 | 16.70 | 16.33 | 16.56 | 208,443 | -0.30(-1.80%) |
Jan 30, 2009 | 17.36 | 17.39 | 16.74 | 16.86 | 0 | -0.46(-2.64%) |
Jan 29, 2009 | 17.70 | 17.73 | 17.27 | 17.32 | 145,686 | -0.65(-3.60%) |
Jan 28, 2009 | 17.90 | 18.11 | 17.71 | 17.97 | 321,296 | +0.52(+3.00%) |
Jan 27, 2009 | 17.20 | 17.53 | 17.16 | 17.44 | 249,643 | +0.37(+2.14%) |
Jan 26, 2009 | 17.04 | 17.42 | 16.85 | 17.08 | 254,806 | +0.14(+0.81%) |
Jan 23, 2009 | 16.85 | 17.23 | 16.74 | 16.94 | 263,755 | -0.38(-2.21%) |
Jan 22, 2009 | 17.05 | 17.49 | 16.85 | 17.33 | 280,133 | -0.16(-0.93%) |
Jan 21, 2009 | 17.29 | 17.51 | 16.81 | 17.49 | 138,155 | +0.49(+2.88%) |
Jan 20, 2009 | 17.83 | 17.83 | 16.94 | 17.00 | 262,284 | -0.90(-5.02%) |
Jan 16, 2009 | 18.01 | 18.06 | 17.36 | 17.90 | 151,113 | +0.18(+1.02%) |
Jan 15, 2009 | 17.55 | 17.91 | 17.01 | 17.72 | 293,430 | +0.11(+0.60%) |
Jan 14, 2009 | 17.90 | 17.91 | 17.47 | 17.61 | 157,333 | -0.67(-3.66%) |
Jan 13, 2009 | 18.43 | 18.56 | 18.02 | 18.28 | 321,775 | -0.26(-1.40%) |
Jan 12, 2009 | 18.98 | 18.98 | 18.40 | 18.54 | 137,155 | -0.47(-2.49%) |
Jan 09, 2009 | 19.39 | 19.43 | 18.88 | 19.01 | 137,001 | -0.35(-1.79%) |
Jan 08, 2009 | 19.21 | 19.39 | 19.03 | 19.36 | 248,732 | +0.06(+0.31%) |
Jan 07, 2009 | 19.73 | 19.73 | 19.18 | 19.30 | 189,127 | -0.72(-3.58%) |
Jan 06, 2009 | 19.81 | 20.17 | 19.78 | 20.02 | 138,243 | +0.37(+1.91%) |
Jan 05, 2009 | 19.59 | 19.82 | 19.42 | 19.64 | 111,510 | -0.00(-0.02%) |
Jan 02, 2009 | 19.10 | 19.78 | 18.91 | 19.65 | 0 | +0.68(+3.60%) |
Jan 01, 2009 | 18.57 | 19.13 | 18.52 | 18.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.57 | 19.13 | 18.52 | 18.96 | 281,702 | +0.41(+2.23%) |
Dec 30, 2008 | 18.11 | 18.59 | 18.11 | 18.55 | 226,191 | +0.52(+2.91%) |
Dec 29, 2008 | 18.31 | 18.31 | 17.78 | 18.03 | 115,414 | -0.22(-1.23%) |
Dec 26, 2008 | 18.16 | 18.27 | 18.03 | 18.25 | 100,974 | +0.18(+1.00%) |
Dec 24, 2008 | 17.93 | 18.16 | 17.93 | 18.07 | 95,884 | +0.04(+0.24%) |
Dec 23, 2008 | 18.31 | 18.41 | 17.92 | 18.03 | 308,608 | -0.23(-1.24%) |
Dec 22, 2008 | 18.48 | 18.67 | 17.88 | 18.25 | 251,565 | -0.32(-1.70%) |
Dec 19, 2008 | 18.60 | 18.81 | 18.38 | 18.57 | 175,315 | +0.23(+1.28%) |
Dec 18, 2008 | 19.21 | 19.21 | 18.21 | 18.33 | 162,499 | -0.58(-3.09%) |
Dec 17, 2008 | 18.73 | 19.16 | 18.59 | 18.92 | 356,448 | +0.01(+0.05%) |
Dec 16, 2008 | 18.04 | 18.91 | 18.00 | 18.91 | 242,851 | +1.01(+5.66%) |
Dec 15, 2008 | 18.15 | 18.29 | 17.68 | 17.90 | 309,407 | -0.15(-0.82%) |
Dec 12, 2008 | 17.37 | 18.11 | 17.33 | 18.05 | 271,392 | +0.14(+0.81%) |
Dec 11, 2008 | 18.54 | 18.70 | 17.80 | 17.90 | 681,698 | -0.82(-4.38%) |
Dec 10, 2008 | 18.72 | 18.98 | 18.45 | 18.72 | 353,877 | +0.24(+1.31%) |
Dec 09, 2008 | 18.73 | 18.99 | 18.33 | 18.48 | 223,423 | -0.50(-2.66%) |
Dec 08, 2008 | 18.62 | 19.23 | 18.61 | 18.98 | 401,864 | +0.75(+4.12%) |
Dec 05, 2008 | 17.44 | 18.23 | 17.01 | 18.23 | 391,721 | +0.55(+3.12%) |
Dec 04, 2008 | 18.05 | 18.34 | 17.48 | 17.68 | 192,861 | -0.60(-3.31%) |
Dec 03, 2008 | 17.51 | 18.29 | 17.34 | 18.29 | 199,035 | +0.49(+2.74%) |
Dec 02, 2008 | 17.34 | 17.85 | 17.19 | 17.80 | 489,621 | +0.77(+4.51%) |