Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.46 | 15.74 | 15.15 | 15.33 | 0 | -1.00(-6.12%) |
Feb 26, 2009 | 16.24 | 16.83 | 16.10 | 16.33 | 3,159,396 | +0.38(+2.36%) |
Feb 25, 2009 | 16.95 | 17.03 | 15.54 | 15.95 | 2,909,980 | -1.03(-6.06%) |
Feb 24, 2009 | 15.24 | 17.05 | 15.12 | 16.98 | 3,623,292 | +1.76(+11.55%) |
Feb 23, 2009 | 16.47 | 16.90 | 15.16 | 15.22 | 2,777,533 | -1.02(-6.29%) |
Feb 20, 2009 | 15.91 | 16.95 | 15.61 | 16.24 | 3,640,723 | -0.34(-2.04%) |
Feb 19, 2009 | 17.90 | 17.92 | 16.44 | 16.58 | 2,923,576 | -1.16(-6.52%) |
Feb 18, 2009 | 17.65 | 17.98 | 17.08 | 17.74 | 2,164,271 | +0.34(+1.94%) |
Feb 17, 2009 | 16.06 | 18.20 | 16.06 | 17.40 | 2,475,685 | -1.41(-7.51%) |
Feb 13, 2009 | 19.26 | 19.63 | 18.77 | 18.81 | 1,658,660 | -0.44(-2.26%) |
Feb 12, 2009 | 19.02 | 19.38 | 18.25 | 19.25 | 2,446,635 | -0.29(-1.46%) |
Feb 11, 2009 | 18.88 | 20.72 | 18.36 | 19.54 | 2,218,680 | +1.12(+6.08%) |
Feb 10, 2009 | 19.54 | 19.93 | 18.20 | 18.42 | 3,576,904 | -1.51(-7.58%) |
Feb 09, 2009 | 19.37 | 20.33 | 18.97 | 19.93 | 2,906,023 | +0.67(+3.47%) |
Feb 06, 2009 | 19.69 | 19.90 | 18.12 | 19.26 | 4,131,721 | -0.14(-0.74%) |
Feb 05, 2009 | 18.50 | 19.73 | 16.54 | 19.40 | 4,860,998 | -0.25(-1.26%) |
Feb 04, 2009 | 20.62 | 21.00 | 19.53 | 19.65 | 2,631,161 | -0.75(-3.68%) |
Feb 03, 2009 | 20.34 | 20.81 | 19.92 | 20.40 | 1,723,101 | +0.23(+1.12%) |
Feb 02, 2009 | 19.52 | 20.46 | 19.09 | 20.17 | 1,177,808 | +0.34(+1.70%) |
Jan 30, 2009 | 20.30 | 20.62 | 19.74 | 19.84 | 0 | -0.57(-2.80%) |
Jan 29, 2009 | 21.29 | 21.59 | 20.00 | 20.41 | 2,106,708 | -1.49(-6.79%) |
Jan 28, 2009 | 21.58 | 22.01 | 20.36 | 21.89 | 2,686,482 | +1.61(+7.93%) |
Jan 27, 2009 | 20.27 | 20.48 | 19.73 | 20.29 | 1,980,639 | +0.35(+1.73%) |
Jan 26, 2009 | 20.53 | 20.71 | 19.27 | 19.94 | 2,003,040 | -0.28(-1.37%) |
Jan 23, 2009 | 19.20 | 20.34 | 19.00 | 20.22 | 2,226,598 | +0.20(+0.98%) |
Jan 22, 2009 | 20.67 | 20.85 | 19.71 | 20.02 | 3,083,445 | -1.37(-6.39%) |
Jan 21, 2009 | 19.95 | 21.55 | 18.93 | 21.39 | 3,002,088 | +2.13(+11.04%) |
Jan 20, 2009 | 21.03 | 21.20 | 19.17 | 19.26 | 4,624,668 | -2.17(-10.13%) |
Jan 16, 2009 | 22.16 | 22.38 | 21.06 | 21.44 | 3,215,386 | -0.16(-0.73%) |
Jan 15, 2009 | 21.02 | 22.41 | 20.66 | 21.59 | 2,941,656 | +0.49(+2.31%) |
Jan 14, 2009 | 22.23 | 22.68 | 20.91 | 21.11 | 2,168,853 | -1.66(-7.29%) |
Jan 13, 2009 | 21.95 | 23.19 | 21.95 | 22.77 | 2,215,056 | +0.04(+0.20%) |
Jan 12, 2009 | 22.73 | 23.58 | 22.41 | 22.72 | 4,199,239 | +0.07(+0.30%) |
Jan 09, 2009 | 23.25 | 23.43 | 22.64 | 22.65 | 1,579,684 | -0.50(-2.14%) |
Jan 08, 2009 | 22.16 | 23.25 | 22.16 | 23.15 | 1,895,370 | +0.68(+3.01%) |
Jan 07, 2009 | 22.93 | 23.43 | 22.20 | 22.47 | 3,144,633 | -0.81(-3.49%) |
Jan 06, 2009 | 22.57 | 23.62 | 22.06 | 23.28 | 2,700,736 | +0.92(+4.10%) |
Jan 05, 2009 | 22.50 | 22.55 | 21.62 | 22.37 | 2,493,118 | -0.35(-1.55%) |
Jan 02, 2009 | 22.54 | 22.89 | 21.60 | 22.72 | 0 | +0.18(+0.80%) |
Jan 01, 2009 | 21.99 | 22.68 | 21.71 | 22.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.99 | 22.68 | 21.71 | 22.54 | 2,025,165 | +0.83(+3.81%) |
Dec 30, 2008 | 20.50 | 21.80 | 20.32 | 21.71 | 1,887,218 | +1.38(+6.80%) |
Dec 29, 2008 | 19.90 | 20.56 | 19.76 | 20.33 | 1,617,969 | +0.38(+1.92%) |
Dec 26, 2008 | 19.85 | 20.11 | 19.63 | 19.95 | 766,649 | +0.23(+1.18%) |
Dec 24, 2008 | 19.90 | 19.99 | 19.37 | 19.72 | 833,933 | -0.04(-0.19%) |
Dec 23, 2008 | 20.08 | 20.83 | 19.39 | 19.75 | 1,953,452 | -0.17(-0.87%) |
Dec 22, 2008 | 20.39 | 20.86 | 19.46 | 19.93 | 2,074,423 | -0.92(-4.40%) |
Dec 19, 2008 | 20.34 | 21.01 | 19.65 | 20.84 | 3,901,315 | +0.99(+5.00%) |
Dec 18, 2008 | 18.87 | 20.50 | 18.64 | 19.85 | 3,973,180 | +0.99(+5.26%) |
Dec 17, 2008 | 18.98 | 19.82 | 18.49 | 18.86 | 2,713,159 | -0.49(-2.52%) |
Dec 16, 2008 | 16.98 | 19.51 | 16.73 | 19.35 | 3,273,170 | +2.96(+18.06%) |
Dec 15, 2008 | 16.78 | 17.19 | 16.15 | 16.39 | 2,526,662 | -0.35(-2.07%) |
Dec 12, 2008 | 16.25 | 16.74 | 15.54 | 16.73 | 3,383,053 | +0.15(+0.91%) |
Dec 11, 2008 | 16.99 | 17.25 | 16.48 | 16.58 | 4,034,133 | -0.65(-3.75%) |
Dec 10, 2008 | 17.87 | 17.87 | 16.69 | 17.23 | 2,635,130 | -0.19(-1.08%) |
Dec 09, 2008 | 17.72 | 18.39 | 17.11 | 17.42 | 3,503,519 | -0.48(-2.69%) |
Dec 08, 2008 | 17.27 | 18.18 | 17.09 | 17.90 | 3,754,171 | +0.96(+5.68%) |
Dec 05, 2008 | 14.25 | 17.00 | 13.89 | 16.94 | 4,046,892 | +2.48(+17.15%) |
Dec 04, 2008 | 13.95 | 15.16 | 13.95 | 14.46 | 2,358,592 | +0.14(+0.94%) |
Dec 03, 2008 | 13.55 | 14.77 | 13.41 | 14.32 | 3,144,869 | -0.08(-0.52%) |
Dec 02, 2008 | 15.01 | 15.30 | 13.86 | 14.40 | 3,906,566 | -0.37(-2.49%) |