Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.62 | 18.23 | 17.25 | 17.42 | 0 | -0.67(-3.69%) |
Feb 26, 2009 | 18.32 | 19.20 | 17.84 | 18.08 | 3,779,222 | +1.05(+6.16%) |
Feb 25, 2009 | 17.31 | 17.56 | 16.16 | 17.04 | 3,131,734 | -0.15(-0.87%) |
Feb 24, 2009 | 15.56 | 17.44 | 15.29 | 17.19 | 4,690,089 | +2.68(+18.52%) |
Feb 23, 2009 | 16.12 | 16.19 | 14.45 | 14.50 | 4,168,351 | -2.01(-12.18%) |
Feb 20, 2009 | 15.95 | 16.73 | 15.54 | 16.51 | 5,597,863 | -0.27(-1.62%) |
Feb 19, 2009 | 18.19 | 18.34 | 16.66 | 16.78 | 3,244,853 | -0.49(-2.84%) |
Feb 18, 2009 | 17.54 | 17.73 | 16.72 | 17.27 | 3,248,101 | +0.33(+1.97%) |
Feb 17, 2009 | 17.36 | 17.44 | 16.92 | 16.94 | 2,493,715 | -2.76(-14.01%) |
Feb 13, 2009 | 19.82 | 20.29 | 19.62 | 19.70 | 1,629,166 | -0.32(-1.60%) |
Feb 12, 2009 | 19.25 | 20.03 | 19.03 | 20.02 | 2,466,918 | +0.56(+2.87%) |
Feb 11, 2009 | 19.89 | 19.95 | 19.05 | 19.46 | 1,100,612 | +0.57(+2.99%) |
Feb 10, 2009 | 20.87 | 21.27 | 18.78 | 18.90 | 2,508,238 | -1.47(-7.20%) |
Feb 09, 2009 | 20.40 | 20.57 | 20.03 | 20.36 | 2,439,667 | +1.22(+6.37%) |
Feb 06, 2009 | 18.81 | 19.42 | 18.60 | 19.14 | 2,056,234 | +1.12(+6.24%) |
Feb 05, 2009 | 17.44 | 18.35 | 17.04 | 18.02 | 2,858,860 | -0.63(-3.36%) |
Feb 04, 2009 | 18.95 | 19.37 | 18.15 | 18.64 | 3,131,637 | +0.06(+0.33%) |
Feb 03, 2009 | 18.34 | 18.75 | 17.98 | 18.58 | 1,992,684 | +1.44(+8.39%) |
Feb 02, 2009 | 16.61 | 17.29 | 16.57 | 17.14 | 1,706,209 | -0.33(-1.91%) |
Jan 30, 2009 | 18.60 | 18.68 | 17.27 | 17.48 | 0 | -0.22(-1.27%) |
Jan 29, 2009 | 18.46 | 18.92 | 17.63 | 17.70 | 2,113,456 | -2.43(-12.08%) |
Jan 28, 2009 | 19.36 | 20.86 | 19.21 | 20.14 | 4,875,540 | +3.84(+23.59%) |
Jan 27, 2009 | 16.44 | 16.48 | 15.55 | 16.29 | 1,982,092 | +0.72(+4.59%) |
Jan 26, 2009 | 15.79 | 16.67 | 15.56 | 15.58 | 1,627,603 | +0.46(+3.07%) |
Jan 23, 2009 | 14.96 | 15.43 | 14.40 | 15.11 | 2,447,114 | -0.78(-4.93%) |
Jan 22, 2009 | 15.95 | 16.35 | 15.43 | 15.90 | 2,270,860 | -0.55(-3.32%) |
Jan 21, 2009 | 15.86 | 16.51 | 15.15 | 16.44 | 2,561,872 | +1.95(+13.45%) |
Jan 20, 2009 | 15.24 | 15.51 | 14.47 | 14.49 | 3,321,170 | -3.39(-18.94%) |
Jan 16, 2009 | 19.03 | 19.09 | 17.40 | 17.88 | 3,753,600 | -0.91(-4.82%) |
Jan 15, 2009 | 19.81 | 19.81 | 18.04 | 18.79 | 3,412,359 | -0.96(-4.87%) |
Jan 14, 2009 | 19.73 | 20.12 | 19.54 | 19.75 | 3,020,821 | -1.99(-9.15%) |
Jan 13, 2009 | 21.81 | 22.43 | 21.47 | 21.74 | 1,833,675 | -0.41(-1.85%) |
Jan 12, 2009 | 22.58 | 22.64 | 21.82 | 22.15 | 1,591,125 | +0.22(+0.99%) |
Jan 09, 2009 | 22.99 | 23.05 | 21.93 | 21.93 | 2,957,243 | -2.12(-8.81%) |
Jan 08, 2009 | 24.55 | 24.57 | 23.41 | 24.05 | 2,126,307 | -1.14(-4.52%) |
Jan 07, 2009 | 25.57 | 25.73 | 24.99 | 25.19 | 839,458 | -0.76(-2.94%) |
Jan 06, 2009 | 26.11 | 26.29 | 25.22 | 25.95 | 1,653,231 | -0.57(-2.16%) |
Jan 05, 2009 | 26.52 | 27.13 | 26.44 | 26.52 | 3,014,695 | -1.47(-5.26%) |
Jan 02, 2009 | 27.09 | 28.21 | 27.09 | 27.99 | 0 | +0.27(+0.96%) |
Jan 01, 2009 | 27.05 | 27.96 | 27.05 | 27.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.05 | 27.96 | 27.05 | 27.73 | 964,713 | +0.12(+0.42%) |
Dec 30, 2008 | 26.58 | 27.67 | 26.56 | 27.61 | 1,112,043 | +1.62(+6.21%) |
Dec 29, 2008 | 26.23 | 26.37 | 25.76 | 26.00 | 1,050,199 | +1.32(+5.33%) |
Dec 26, 2008 | 24.52 | 24.70 | 24.33 | 24.68 | 392,953 | +0.42(+1.74%) |
Dec 24, 2008 | 24.87 | 24.87 | 23.54 | 24.26 | 222,350 | +0.11(+0.45%) |
Dec 23, 2008 | 24.42 | 24.67 | 24.07 | 24.15 | 1,399,802 | +0.39(+1.63%) |
Dec 22, 2008 | 24.35 | 24.48 | 23.39 | 23.76 | 949,066 | -1.12(-4.52%) |
Dec 19, 2008 | 24.50 | 25.27 | 24.19 | 24.89 | 1,869,616 | +0.35(+1.44%) |
Dec 18, 2008 | 25.32 | 25.57 | 24.10 | 24.53 | 1,350,563 | -0.26(-1.04%) |
Dec 17, 2008 | 25.04 | 25.80 | 24.54 | 24.79 | 2,677,109 | -2.98(-10.72%) |
Dec 16, 2008 | 25.44 | 27.86 | 25.36 | 27.77 | 1,346,023 | +2.56(+10.14%) |
Dec 15, 2008 | 25.58 | 25.58 | 24.68 | 25.21 | 984,998 | +0.54(+2.18%) |
Dec 12, 2008 | 23.30 | 24.86 | 22.90 | 24.67 | 2,114,412 | +0.14(+0.58%) |
Dec 11, 2008 | 25.42 | 25.69 | 24.36 | 24.53 | 2,246,054 | -0.51(-2.04%) |
Dec 10, 2008 | 25.01 | 25.46 | 24.47 | 25.04 | 2,036,757 | +0.48(+1.94%) |
Dec 09, 2008 | 24.51 | 25.47 | 24.12 | 24.57 | 1,269,948 | -0.25(-0.99%) |
Dec 08, 2008 | 23.26 | 25.21 | 23.17 | 24.81 | 2,097,410 | +1.53(+6.59%) |
Dec 05, 2008 | 21.89 | 23.38 | 21.43 | 23.28 | 1,622,707 | +0.98(+4.40%) |
Dec 04, 2008 | 22.74 | 23.43 | 21.61 | 22.30 | 1,294,515 | -0.74(-3.22%) |
Dec 03, 2008 | 22.25 | 23.23 | 21.57 | 23.04 | 1,398,010 | +0.56(+2.49%) |
Dec 02, 2008 | 21.40 | 22.94 | 20.89 | 22.48 | 2,204,715 | +1.79(+8.66%) |