Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.92 | 15.47 | 14.79 | 14.81 | 0 | -0.46(-2.99%) |
Feb 26, 2009 | 15.79 | 15.97 | 15.07 | 15.26 | 3,103,308 | -0.35(-2.22%) |
Feb 25, 2009 | 15.79 | 16.02 | 15.22 | 15.61 | 2,654,832 | -0.35(-2.17%) |
Feb 24, 2009 | 15.46 | 16.08 | 15.21 | 15.96 | 2,473,211 | +0.57(+3.69%) |
Feb 23, 2009 | 16.34 | 16.56 | 15.34 | 15.39 | 2,822,813 | -0.87(-5.35%) |
Feb 20, 2009 | 15.91 | 16.58 | 15.50 | 16.26 | 0 | -0.01(-0.05%) |
Feb 19, 2009 | 17.05 | 17.15 | 16.16 | 16.27 | 2,916,210 | -0.64(-3.79%) |
Feb 18, 2009 | 16.84 | 17.13 | 16.32 | 16.91 | 4,468,776 | +0.04(+0.22%) |
Feb 17, 2009 | 17.04 | 17.35 | 16.72 | 16.87 | 5,226,547 | -0.88(-4.98%) |
Feb 13, 2009 | 17.85 | 18.41 | 17.59 | 17.75 | 2,240,624 | -0.20(-1.11%) |
Feb 12, 2009 | 17.68 | 18.07 | 17.25 | 17.95 | 5,147,211 | +0.00(+0.00%) |
Feb 11, 2009 | 17.88 | 18.25 | 17.53 | 17.95 | 3,382,177 | +0.13(+0.70%) |
Feb 10, 2009 | 18.48 | 18.71 | 17.62 | 17.83 | 4,131,658 | -0.88(-4.72%) |
Feb 09, 2009 | 19.26 | 19.57 | 18.68 | 18.71 | 2,927,952 | -0.53(-2.76%) |
Feb 06, 2009 | 18.34 | 19.40 | 18.34 | 19.24 | 2,605,563 | +0.73(+3.94%) |
Feb 05, 2009 | 17.91 | 18.93 | 17.68 | 18.51 | 2,595,475 | +0.46(+2.57%) |
Feb 04, 2009 | 18.07 | 18.54 | 17.89 | 18.05 | 4,365,405 | -0.14(-0.77%) |
Feb 03, 2009 | 17.22 | 18.60 | 16.85 | 18.19 | 7,730,501 | +1.13(+6.61%) |
Feb 02, 2009 | 15.08 | 17.44 | 14.95 | 17.06 | 11,222,467 | -2.12(-11.06%) |
Jan 30, 2009 | 20.11 | 20.36 | 18.88 | 19.18 | 0 | -0.87(-4.34%) |
Jan 29, 2009 | 21.18 | 21.25 | 20.00 | 20.05 | 1,989,429 | -1.45(-6.75%) |
Jan 28, 2009 | 21.01 | 21.69 | 20.96 | 21.50 | 2,179,495 | +0.75(+3.62%) |
Jan 27, 2009 | 20.68 | 21.08 | 20.52 | 20.75 | 2,263,065 | +0.10(+0.50%) |
Jan 26, 2009 | 20.59 | 21.44 | 20.44 | 20.65 | 1,826,126 | +0.07(+0.36%) |
Jan 23, 2009 | 20.22 | 21.10 | 19.99 | 20.58 | 1,710,668 | -0.30(-1.45%) |
Jan 22, 2009 | 21.19 | 21.21 | 20.02 | 20.88 | 2,890,892 | -0.48(-2.24%) |
Jan 21, 2009 | 19.99 | 21.46 | 19.95 | 21.36 | 3,429,500 | +1.38(+6.93%) |
Jan 20, 2009 | 20.98 | 21.05 | 19.69 | 19.97 | 2,692,525 | -1.08(-5.11%) |
Jan 16, 2009 | 21.42 | 21.61 | 20.22 | 21.05 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 20.78 | 21.11 | 19.98 | 20.98 | 1,792,756 | +0.13(+0.64%) |
Jan 14, 2009 | 21.70 | 21.77 | 20.45 | 20.85 | 2,733,705 | -1.13(-5.16%) |
Jan 13, 2009 | 22.22 | 22.55 | 21.54 | 21.98 | 2,233,955 | -0.31(-1.39%) |
Jan 12, 2009 | 23.28 | 23.45 | 22.17 | 22.29 | 2,399,569 | -0.85(-3.66%) |
Jan 09, 2009 | 23.75 | 23.80 | 22.89 | 23.14 | 1,036,545 | -0.45(-1.91%) |
Jan 08, 2009 | 23.28 | 23.83 | 23.14 | 23.59 | 2,496,926 | -0.06(-0.25%) |
Jan 07, 2009 | 25.13 | 25.17 | 23.41 | 23.65 | 2,244,208 | -1.80(-7.09%) |
Jan 06, 2009 | 25.38 | 25.78 | 25.17 | 25.45 | 1,943,407 | +0.36(+1.44%) |
Jan 05, 2009 | 24.97 | 25.38 | 24.38 | 25.09 | 1,345,228 | +0.01(+0.06%) |
Jan 02, 2009 | 24.31 | 25.19 | 23.68 | 25.08 | 0 | +1.33(+5.58%) |
Jan 01, 2009 | 23.11 | 24.02 | 23.01 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.11 | 24.02 | 23.01 | 23.75 | 973,981 | +0.67(+2.90%) |
Dec 30, 2008 | 22.46 | 23.10 | 22.23 | 23.08 | 1,279,414 | +0.75(+3.37%) |
Dec 29, 2008 | 22.65 | 22.82 | 21.89 | 22.33 | 1,086,655 | -0.47(-2.07%) |
Dec 26, 2008 | 22.82 | 22.91 | 22.43 | 22.80 | 0 | +0.12(+0.52%) |
Dec 24, 2008 | 22.16 | 22.77 | 22.03 | 22.68 | 448,578 | +0.73(+3.32%) |
Dec 23, 2008 | 22.27 | 22.76 | 21.78 | 21.95 | 968,050 | -0.18(-0.80%) |
Dec 22, 2008 | 22.51 | 22.70 | 21.70 | 22.13 | 942,087 | -0.55(-2.44%) |
Dec 19, 2008 | 22.48 | 23.46 | 22.40 | 22.68 | 2,475,960 | +0.49(+2.19%) |
Dec 18, 2008 | 23.03 | 23.10 | 21.79 | 22.20 | 1,465,158 | -0.90(-3.89%) |
Dec 17, 2008 | 22.29 | 23.41 | 22.26 | 23.10 | 1,747,820 | +0.35(+1.55%) |
Dec 16, 2008 | 21.64 | 22.77 | 20.92 | 22.74 | 2,300,619 | +1.83(+8.77%) |
Dec 15, 2008 | 21.39 | 21.89 | 20.62 | 20.91 | 1,350,475 | -0.49(-2.31%) |
Dec 12, 2008 | 20.42 | 21.46 | 20.15 | 21.40 | 0 | +0.49(+2.32%) |
Dec 11, 2008 | 21.89 | 22.21 | 20.72 | 20.91 | 1,024,237 | -1.14(-5.18%) |
Dec 10, 2008 | 22.03 | 22.72 | 21.60 | 22.06 | 1,204,980 | +0.13(+0.60%) |
Dec 09, 2008 | 21.58 | 22.45 | 20.78 | 21.92 | 2,864,352 | +0.41(+1.88%) |
Dec 08, 2008 | 21.63 | 22.31 | 21.26 | 21.52 | 2,815,900 | +0.44(+2.10%) |
Dec 05, 2008 | 19.97 | 21.12 | 19.18 | 21.08 | 0 | +0.69(+3.40%) |
Dec 04, 2008 | 21.84 | 21.93 | 19.93 | 20.38 | 1,581,030 | -1.25(-5.79%) |
Dec 03, 2008 | 20.21 | 21.73 | 20.02 | 21.64 | 2,072,877 | +0.75(+3.60%) |
Dec 02, 2008 | 20.36 | 21.25 | 20.07 | 20.89 | 2,874,625 | +0.87(+4.34%) |