Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.49 | 14.15 | 13.25 | 13.68 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.35 | 14.05 | 13.28 | 13.85 | 4,367,706 | +0.53(+3.95%) |
Feb 25, 2009 | 13.84 | 14.07 | 12.98 | 13.32 | 2,722,584 | -0.58(-4.19%) |
Feb 24, 2009 | 12.97 | 14.07 | 12.77 | 13.91 | 2,996,495 | +1.01(+7.79%) |
Feb 23, 2009 | 13.93 | 14.09 | 12.89 | 12.90 | 3,782,648 | -0.62(-4.60%) |
Feb 20, 2009 | 12.91 | 14.20 | 12.91 | 13.52 | 4,172,783 | -1.02(-7.02%) |
Feb 19, 2009 | 15.54 | 15.54 | 14.49 | 14.55 | 2,351,377 | -0.57(-3.75%) |
Feb 18, 2009 | 14.55 | 15.75 | 14.27 | 15.11 | 4,646,719 | +0.34(+2.27%) |
Feb 17, 2009 | 15.56 | 15.72 | 14.72 | 14.78 | 4,365,974 | -1.56(-9.53%) |
Feb 13, 2009 | 17.22 | 17.28 | 16.16 | 16.33 | 3,683,337 | -0.72(-4.21%) |
Feb 12, 2009 | 16.77 | 17.15 | 16.40 | 17.05 | 3,539,034 | -0.44(-2.51%) |
Feb 11, 2009 | 17.81 | 18.27 | 16.97 | 17.49 | 2,525,080 | -0.13(-0.72%) |
Feb 10, 2009 | 17.86 | 19.09 | 17.11 | 17.62 | 3,900,598 | -1.44(-7.58%) |
Feb 09, 2009 | 21.08 | 21.08 | 18.53 | 19.06 | 4,859,854 | -0.92(-4.59%) |
Feb 06, 2009 | 19.31 | 20.38 | 19.31 | 19.98 | 3,563,788 | +0.75(+3.90%) |
Feb 05, 2009 | 18.39 | 19.50 | 17.75 | 19.23 | 3,925,419 | +0.93(+5.06%) |
Feb 04, 2009 | 17.39 | 18.45 | 17.37 | 18.30 | 2,957,765 | +1.00(+5.76%) |
Feb 03, 2009 | 17.26 | 17.51 | 16.84 | 17.31 | 1,852,104 | +0.22(+1.31%) |
Feb 02, 2009 | 16.68 | 17.15 | 16.23 | 17.08 | 2,510,292 | +0.10(+0.61%) |
Jan 30, 2009 | 17.46 | 17.46 | 16.17 | 16.98 | 0 | -0.45(-2.61%) |
Jan 29, 2009 | 17.80 | 18.15 | 17.21 | 17.43 | 1,805,864 | -0.78(-4.29%) |
Jan 28, 2009 | 17.48 | 18.74 | 17.42 | 18.22 | 2,992,208 | +1.32(+7.84%) |
Jan 27, 2009 | 16.32 | 17.55 | 16.32 | 16.89 | 2,492,742 | +0.68(+4.18%) |
Jan 26, 2009 | 14.77 | 16.88 | 14.77 | 16.21 | 2,888,597 | +0.39(+2.47%) |
Jan 23, 2009 | 15.30 | 16.37 | 15.30 | 15.82 | 3,452,994 | -0.10(-0.65%) |
Jan 22, 2009 | 16.70 | 17.16 | 15.52 | 15.93 | 4,605,748 | -1.19(-6.95%) |
Jan 21, 2009 | 16.04 | 17.23 | 15.81 | 17.11 | 4,419,110 | +1.47(+9.38%) |
Jan 20, 2009 | 16.47 | 16.67 | 15.34 | 15.65 | 2,926,401 | -1.08(-6.44%) |
Jan 16, 2009 | 17.11 | 17.47 | 15.97 | 16.72 | 3,301,980 | +0.18(+1.11%) |
Jan 15, 2009 | 16.72 | 16.87 | 15.61 | 16.54 | 3,611,961 | -0.21(-1.24%) |
Jan 14, 2009 | 17.75 | 17.80 | 16.40 | 16.75 | 4,503,517 | -1.55(-8.46%) |
Jan 13, 2009 | 17.79 | 18.47 | 17.54 | 18.30 | 3,034,318 | +0.40(+2.23%) |
Jan 12, 2009 | 20.16 | 20.33 | 17.48 | 17.90 | 3,992,058 | -2.39(-11.76%) |
Jan 09, 2009 | 20.43 | 20.55 | 19.39 | 20.28 | 2,980,444 | -0.81(-3.86%) |
Jan 08, 2009 | 20.59 | 21.29 | 20.50 | 21.10 | 2,262,706 | +0.51(+2.48%) |
Jan 07, 2009 | 22.24 | 22.29 | 20.36 | 20.59 | 2,367,762 | -1.86(-8.28%) |
Jan 06, 2009 | 22.05 | 22.90 | 21.28 | 22.44 | 2,785,058 | +1.22(+5.75%) |
Jan 05, 2009 | 20.53 | 22.09 | 20.26 | 21.22 | 2,801,558 | +0.49(+2.35%) |
Jan 02, 2009 | 19.02 | 20.98 | 18.91 | 20.74 | 0 | +1.92(+10.17%) |
Jan 01, 2009 | 19.01 | 19.24 | 18.72 | 18.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.01 | 19.24 | 18.72 | 18.82 | 2,043,458 | -0.08(-0.42%) |
Dec 30, 2008 | 19.18 | 19.51 | 18.36 | 18.90 | 1,593,063 | +0.18(+0.98%) |
Dec 29, 2008 | 19.32 | 19.32 | 18.12 | 18.72 | 1,587,205 | -0.14(-0.72%) |
Dec 26, 2008 | 18.41 | 18.87 | 18.15 | 18.85 | 655,706 | +0.46(+2.52%) |
Dec 24, 2008 | 18.13 | 18.48 | 17.76 | 18.39 | 563,466 | +0.26(+1.41%) |
Dec 23, 2008 | 18.34 | 18.85 | 17.99 | 18.14 | 1,156,000 | +0.02(+0.13%) |
Dec 22, 2008 | 18.81 | 19.17 | 17.51 | 18.11 | 1,537,319 | -0.65(-3.45%) |
Dec 19, 2008 | 18.74 | 19.79 | 18.30 | 18.76 | 2,531,193 | -0.07(-0.38%) |
Dec 18, 2008 | 19.87 | 20.59 | 18.47 | 18.83 | 3,399,124 | -0.84(-4.26%) |
Dec 17, 2008 | 17.87 | 20.86 | 17.87 | 19.67 | 5,832,843 | +1.65(+9.17%) |
Dec 16, 2008 | 17.55 | 18.72 | 17.08 | 18.02 | 3,266,581 | +0.89(+5.17%) |
Dec 15, 2008 | 17.86 | 18.47 | 16.97 | 17.13 | 2,704,427 | -1.09(-5.96%) |
Dec 12, 2008 | 17.00 | 18.38 | 16.88 | 18.22 | 0 | +0.82(+4.72%) |
Dec 11, 2008 | 18.36 | 18.72 | 17.13 | 17.39 | 3,926,503 | -1.21(-6.52%) |
Dec 10, 2008 | 18.07 | 19.07 | 17.76 | 18.61 | 2,858,224 | +0.68(+3.78%) |
Dec 09, 2008 | 16.96 | 18.71 | 16.52 | 17.93 | 4,521,953 | +0.72(+4.17%) |
Dec 08, 2008 | 16.56 | 17.60 | 16.32 | 17.21 | 4,373,530 | +1.09(+6.78%) |
Dec 05, 2008 | 15.43 | 16.14 | 14.15 | 16.12 | 0 | +0.68(+4.39%) |
Dec 04, 2008 | 16.88 | 17.36 | 15.11 | 15.44 | 3,409,064 | -1.65(-9.66%) |
Dec 03, 2008 | 16.96 | 17.72 | 16.24 | 17.09 | 3,582,109 | +0.15(+0.89%) |
Dec 02, 2008 | 16.29 | 17.16 | 16.08 | 16.94 | 5,848,172 | +0.90(+5.62%) |