Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.98 | 16.11 | 14.64 | 14.81 | 0 | -0.59(-3.84%) |
Feb 26, 2009 | 17.09 | 17.09 | 14.81 | 15.40 | 10,160,199 | -1.44(-8.54%) |
Feb 25, 2009 | 17.58 | 17.62 | 16.41 | 16.84 | 6,420,713 | -0.83(-4.68%) |
Feb 24, 2009 | 16.93 | 17.75 | 16.78 | 17.67 | 8,812,726 | +1.01(+6.10%) |
Feb 23, 2009 | 17.13 | 17.84 | 15.84 | 16.65 | 9,775,117 | -0.89(-5.09%) |
Feb 20, 2009 | 17.67 | 18.16 | 16.96 | 17.54 | 7,970,997 | -0.52(-2.86%) |
Feb 19, 2009 | 19.71 | 20.10 | 18.03 | 18.06 | 7,272,946 | -1.30(-6.70%) |
Feb 18, 2009 | 18.87 | 19.63 | 18.41 | 19.36 | 9,091,888 | +0.64(+3.41%) |
Feb 17, 2009 | 19.26 | 19.67 | 18.56 | 18.72 | 5,447,039 | -1.30(-6.48%) |
Feb 13, 2009 | 20.18 | 20.64 | 19.71 | 20.02 | 3,958,786 | -0.18(-0.88%) |
Feb 12, 2009 | 19.18 | 20.51 | 18.79 | 20.19 | 4,939,712 | +0.33(+1.66%) |
Feb 11, 2009 | 19.44 | 19.96 | 19.09 | 19.86 | 4,567,892 | +0.57(+2.97%) |
Feb 10, 2009 | 20.56 | 20.91 | 18.86 | 19.29 | 7,095,734 | -1.62(-7.73%) |
Feb 09, 2009 | 20.67 | 21.67 | 20.08 | 20.91 | 4,393,787 | +0.49(+2.39%) |
Feb 06, 2009 | 20.17 | 21.14 | 19.44 | 20.42 | 6,046,386 | +0.32(+1.59%) |
Feb 05, 2009 | 17.33 | 20.47 | 17.33 | 20.10 | 13,592,414 | +3.17(+18.70%) |
Feb 04, 2009 | 17.25 | 17.51 | 16.51 | 16.93 | 5,572,252 | -0.33(-1.91%) |
Feb 03, 2009 | 16.79 | 17.46 | 16.54 | 17.26 | 5,591,997 | +0.67(+4.02%) |
Feb 02, 2009 | 15.98 | 16.96 | 15.78 | 16.59 | 6,472,843 | +0.28(+1.73%) |
Jan 30, 2009 | 16.56 | 16.71 | 15.66 | 16.31 | 0 | -0.23(-1.36%) |
Jan 29, 2009 | 17.03 | 17.15 | 16.25 | 16.54 | 4,843,492 | -0.65(-3.77%) |
Jan 28, 2009 | 15.04 | 17.68 | 15.04 | 17.19 | 9,839,066 | +1.64(+10.51%) |
Jan 27, 2009 | 14.78 | 15.63 | 14.71 | 15.55 | 4,502,462 | +0.89(+6.09%) |
Jan 26, 2009 | 14.70 | 15.14 | 14.41 | 14.66 | 3,162,100 | +0.08(+0.52%) |
Jan 23, 2009 | 13.28 | 14.83 | 13.27 | 14.58 | 3,246,645 | +0.54(+3.81%) |
Jan 22, 2009 | 13.64 | 14.52 | 13.25 | 14.05 | 8,083,941 | +0.09(+0.67%) |
Jan 21, 2009 | 14.07 | 14.15 | 13.19 | 13.95 | 4,581,394 | +0.70(+5.24%) |
Jan 20, 2009 | 14.31 | 15.01 | 13.19 | 13.26 | 5,711,459 | -1.09(-7.60%) |
Jan 16, 2009 | 13.92 | 14.72 | 13.83 | 14.35 | 6,579,316 | +0.52(+3.74%) |
Jan 15, 2009 | 13.76 | 14.07 | 13.16 | 13.83 | 5,943,881 | +0.06(+0.41%) |
Jan 14, 2009 | 14.13 | 14.13 | 13.45 | 13.78 | 3,843,907 | -0.71(-4.93%) |
Jan 13, 2009 | 13.88 | 15.51 | 13.88 | 14.49 | 9,146,141 | -0.57(-3.81%) |
Jan 12, 2009 | 15.66 | 16.12 | 14.88 | 15.06 | 3,420,085 | -0.64(-4.07%) |
Jan 09, 2009 | 16.55 | 16.61 | 15.53 | 15.70 | 3,313,325 | -0.64(-3.91%) |
Jan 08, 2009 | 16.01 | 16.46 | 15.71 | 16.34 | 2,889,669 | +0.28(+1.76%) |
Jan 07, 2009 | 16.79 | 16.96 | 15.97 | 16.06 | 4,119,103 | -1.01(-5.94%) |
Jan 06, 2009 | 16.59 | 17.17 | 16.46 | 17.07 | 5,037,025 | +0.02(+0.11%) |
Jan 05, 2009 | 16.63 | 17.65 | 16.24 | 17.06 | 4,947,569 | +0.34(+2.02%) |
Jan 02, 2009 | 15.89 | 16.83 | 15.77 | 16.72 | 0 | +0.88(+5.58%) |
Jan 01, 2009 | 15.48 | 15.97 | 15.29 | 15.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.48 | 15.97 | 15.29 | 15.83 | 3,299,637 | +0.34(+2.18%) |
Dec 30, 2008 | 14.59 | 15.52 | 14.57 | 15.50 | 2,899,886 | +1.03(+7.15%) |
Dec 29, 2008 | 14.66 | 14.78 | 14.25 | 14.46 | 3,602,464 | -0.46(-3.09%) |
Dec 26, 2008 | 14.78 | 15.02 | 14.69 | 14.92 | 1,513,425 | +0.45(+3.12%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.18 | 14.47 | 732,399 | -0.10(-0.71%) |
Dec 23, 2008 | 14.78 | 15.19 | 14.48 | 14.57 | 2,253,569 | -0.02(-0.13%) |
Dec 22, 2008 | 15.16 | 16.39 | 14.22 | 14.59 | 3,192,235 | -0.61(-4.02%) |
Dec 19, 2008 | 14.57 | 15.49 | 14.30 | 15.20 | 6,410,164 | +0.26(+1.76%) |
Dec 18, 2008 | 15.09 | 15.97 | 14.47 | 14.94 | 4,505,393 | +0.06(+0.38%) |
Dec 17, 2008 | 14.70 | 15.39 | 14.38 | 14.88 | 4,173,735 | -0.13(-0.88%) |
Dec 16, 2008 | 14.09 | 15.12 | 13.28 | 15.02 | 7,195,599 | +1.27(+9.23%) |
Dec 15, 2008 | 14.69 | 15.06 | 13.29 | 13.75 | 4,947,303 | -0.86(-5.86%) |
Dec 12, 2008 | 13.47 | 14.60 | 12.94 | 14.60 | 0 | +0.70(+5.00%) |
Dec 11, 2008 | 13.52 | 14.72 | 13.51 | 13.91 | 5,253,861 | +0.39(+2.85%) |
Dec 10, 2008 | 13.39 | 13.87 | 13.03 | 13.52 | 3,794,755 | +0.32(+2.42%) |
Dec 09, 2008 | 13.63 | 15.32 | 13.05 | 13.20 | 8,805,552 | -0.61(-4.42%) |
Dec 08, 2008 | 13.63 | 14.09 | 13.01 | 13.81 | 6,768,934 | +0.53(+3.96%) |
Dec 05, 2008 | 11.40 | 13.40 | 10.79 | 13.29 | 8,464,914 | +1.72(+14.87%) |
Dec 04, 2008 | 11.09 | 12.02 | 11.09 | 11.57 | 5,807,295 | -0.12(-1.04%) |
Dec 03, 2008 | 11.26 | 11.83 | 10.64 | 11.69 | 4,670,579 | +0.42(+3.75%) |
Dec 02, 2008 | 10.35 | 11.46 | 10.35 | 11.27 | 6,421,740 | +0.78(+7.44%) |