Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.78 | 13.17 | 12.39 | 12.88 | 0 | -0.30(-2.27%) |
Feb 26, 2009 | 14.57 | 14.68 | 13.06 | 13.18 | 12,054,818 | -1.25(-8.69%) |
Feb 25, 2009 | 15.04 | 15.14 | 14.30 | 14.43 | 17,690,888 | -0.06(-0.41%) |
Feb 24, 2009 | 13.34 | 14.56 | 13.22 | 14.49 | 8,174,478 | +1.27(+9.62%) |
Feb 23, 2009 | 14.35 | 14.68 | 13.10 | 13.22 | 9,377,897 | -0.97(-6.82%) |
Feb 20, 2009 | 12.76 | 14.30 | 12.24 | 14.19 | 10,870,213 | +1.09(+8.34%) |
Feb 19, 2009 | 13.95 | 14.14 | 12.94 | 13.09 | 5,730,502 | -0.73(-5.31%) |
Feb 18, 2009 | 13.64 | 13.90 | 13.24 | 13.83 | 6,174,589 | +0.57(+4.28%) |
Feb 17, 2009 | 13.37 | 14.21 | 13.01 | 13.26 | 7,665,181 | -0.97(-6.84%) |
Feb 13, 2009 | 14.69 | 14.87 | 13.73 | 14.23 | 6,290,798 | -0.57(-3.87%) |
Feb 12, 2009 | 15.37 | 15.37 | 13.44 | 14.81 | 10,197,597 | -0.81(-5.20%) |
Feb 11, 2009 | 15.90 | 16.25 | 15.10 | 15.62 | 6,994,639 | -0.27(-1.73%) |
Feb 10, 2009 | 17.60 | 17.66 | 15.81 | 15.89 | 7,613,448 | -1.82(-10.28%) |
Feb 09, 2009 | 17.49 | 17.81 | 17.17 | 17.71 | 2,816,943 | +0.08(+0.47%) |
Feb 06, 2009 | 16.41 | 17.72 | 16.15 | 17.63 | 4,980,337 | +1.30(+7.97%) |
Feb 05, 2009 | 16.27 | 16.95 | 15.77 | 16.33 | 6,127,173 | -0.23(-1.41%) |
Feb 04, 2009 | 17.36 | 17.64 | 16.39 | 16.56 | 4,666,561 | -0.56(-3.24%) |
Feb 03, 2009 | 17.61 | 17.61 | 16.84 | 17.12 | 6,005,608 | -0.28(-1.61%) |
Feb 02, 2009 | 16.42 | 17.51 | 16.19 | 17.40 | 5,550,561 | +0.76(+4.56%) |
Jan 30, 2009 | 17.37 | 17.55 | 16.29 | 16.64 | 0 | -0.53(-3.09%) |
Jan 29, 2009 | 18.60 | 18.71 | 17.07 | 17.17 | 7,663,208 | -1.73(-9.13%) |
Jan 28, 2009 | 18.14 | 18.96 | 17.77 | 18.90 | 9,451,360 | +1.12(+6.28%) |
Jan 27, 2009 | 17.82 | 17.91 | 17.22 | 17.78 | 4,628,089 | +0.51(+2.97%) |
Jan 26, 2009 | 16.97 | 17.73 | 16.64 | 17.27 | 4,220,528 | +0.33(+1.94%) |
Jan 23, 2009 | 16.64 | 17.12 | 16.08 | 16.94 | 5,918,665 | +0.16(+0.92%) |
Jan 22, 2009 | 16.84 | 17.83 | 16.16 | 16.78 | 7,844,055 | -0.51(-2.93%) |
Jan 21, 2009 | 15.58 | 17.35 | 15.29 | 17.29 | 6,585,141 | +1.97(+12.86%) |
Jan 20, 2009 | 16.98 | 17.31 | 15.19 | 15.32 | 8,544,508 | -2.26(-12.87%) |
Jan 16, 2009 | 16.59 | 17.58 | 16.18 | 17.58 | 6,658,403 | +1.34(+8.27%) |
Jan 15, 2009 | 15.66 | 16.87 | 14.85 | 16.24 | 5,935,857 | +0.70(+4.54%) |
Jan 14, 2009 | 15.77 | 16.26 | 15.37 | 15.53 | 5,368,347 | -0.69(-4.23%) |
Jan 13, 2009 | 15.22 | 16.42 | 15.22 | 16.22 | 4,145,025 | +0.64(+4.14%) |
Jan 12, 2009 | 16.23 | 16.49 | 15.41 | 15.58 | 5,262,525 | -0.67(-4.15%) |
Jan 09, 2009 | 16.92 | 17.04 | 16.02 | 16.25 | 5,357,932 | -0.80(-4.69%) |
Jan 08, 2009 | 17.47 | 17.47 | 16.64 | 17.05 | 7,199,927 | -0.48(-2.76%) |
Jan 07, 2009 | 18.40 | 18.82 | 17.27 | 17.53 | 5,128,527 | -1.29(-6.85%) |
Jan 06, 2009 | 18.84 | 19.21 | 18.17 | 18.82 | 8,022,951 | +0.29(+1.55%) |
Jan 05, 2009 | 18.25 | 19.11 | 17.91 | 18.54 | 4,565,540 | -0.51(-2.69%) |
Jan 02, 2009 | 19.99 | 19.99 | 19.03 | 19.05 | 0 | -0.99(-4.95%) |
Jan 01, 2009 | 19.14 | 20.16 | 18.92 | 20.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.14 | 20.16 | 18.92 | 20.04 | 4,174,167 | +0.82(+4.29%) |
Dec 30, 2008 | 18.32 | 19.22 | 17.99 | 19.22 | 4,216,926 | +1.10(+6.06%) |
Dec 29, 2008 | 18.87 | 19.28 | 17.92 | 18.12 | 3,728,415 | -0.69(-3.68%) |
Dec 26, 2008 | 18.41 | 18.99 | 17.99 | 18.81 | 1,638,106 | +0.45(+2.47%) |
Dec 24, 2008 | 18.03 | 18.38 | 17.74 | 18.36 | 1,450,853 | +0.52(+2.91%) |
Dec 23, 2008 | 17.47 | 18.56 | 17.07 | 17.84 | 4,837,548 | +0.56(+3.21%) |
Dec 22, 2008 | 17.74 | 18.23 | 16.33 | 17.28 | 5,590,781 | -0.63(-3.53%) |
Dec 19, 2008 | 17.11 | 18.12 | 16.84 | 17.92 | 5,649,080 | +1.22(+7.33%) |
Dec 18, 2008 | 18.36 | 18.80 | 16.44 | 16.69 | 5,894,900 | -1.28(-7.11%) |
Dec 17, 2008 | 17.01 | 18.57 | 16.25 | 17.97 | 6,883,819 | +0.11(+0.64%) |
Dec 16, 2008 | 16.26 | 17.86 | 15.64 | 17.86 | 10,129,111 | +2.30(+14.82%) |
Dec 15, 2008 | 16.60 | 16.60 | 14.95 | 15.55 | 5,713,116 | -0.66(-4.05%) |
Dec 12, 2008 | 14.13 | 16.21 | 13.74 | 16.21 | 10,167,097 | +1.81(+12.56%) |
Dec 11, 2008 | 16.93 | 17.10 | 14.07 | 14.40 | 10,176,296 | -2.88(-16.66%) |
Dec 10, 2008 | 15.39 | 17.54 | 15.39 | 17.28 | 5,728,901 | +2.01(+13.13%) |
Dec 09, 2008 | 16.27 | 16.60 | 15.01 | 15.27 | 9,944,175 | -1.26(-7.62%) |
Dec 08, 2008 | 14.48 | 16.53 | 14.27 | 16.53 | 9,399,632 | +2.38(+16.79%) |
Dec 05, 2008 | 12.69 | 14.27 | 12.53 | 14.16 | 8,439,974 | +1.46(+11.47%) |
Dec 04, 2008 | 13.17 | 14.01 | 12.53 | 12.70 | 8,677,869 | -0.97(-7.08%) |
Dec 03, 2008 | 12.45 | 13.77 | 12.29 | 13.67 | 8,118,754 | +0.59(+4.47%) |
Dec 02, 2008 | 11.50 | 13.20 | 11.04 | 13.08 | 9,237,617 | +2.11(+19.27%) |