Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.17 | 18.62 | 17.71 | 17.72 | 3,278,747 | -0.79(-4.27%) |
Feb 26, 2009 | 19.35 | 19.37 | 18.41 | 18.51 | 2,540,064 | -0.21(-1.12%) |
Feb 25, 2009 | 18.53 | 19.34 | 18.13 | 18.72 | 3,222,886 | -0.13(-0.71%) |
Feb 24, 2009 | 17.84 | 18.93 | 17.68 | 18.86 | 3,972,532 | +1.05(+5.87%) |
Feb 23, 2009 | 19.37 | 19.37 | 17.81 | 17.81 | 2,426,156 | -1.31(-6.87%) |
Feb 20, 2009 | 17.75 | 19.62 | 17.71 | 19.13 | 15,564,028 | +0.81(+4.40%) |
Feb 19, 2009 | 18.80 | 19.22 | 18.29 | 18.32 | 2,288,303 | -0.49(-2.62%) |
Feb 18, 2009 | 18.68 | 19.10 | 18.39 | 18.81 | 2,861,032 | +0.06(+0.32%) |
Feb 17, 2009 | 18.66 | 19.22 | 18.45 | 18.75 | 3,693,659 | -0.37(-1.95%) |
Feb 13, 2009 | 19.26 | 19.66 | 18.90 | 19.13 | 3,559,549 | -0.30(-1.54%) |
Feb 12, 2009 | 18.54 | 19.54 | 18.53 | 19.42 | 2,809,636 | +0.04(+0.23%) |
Feb 11, 2009 | 19.02 | 19.56 | 18.68 | 19.38 | 3,172,957 | +0.54(+2.85%) |
Feb 10, 2009 | 19.81 | 20.26 | 18.78 | 18.84 | 4,115,852 | -1.27(-6.31%) |
Feb 09, 2009 | 20.20 | 20.37 | 19.57 | 20.11 | 3,407,062 | -0.16(-0.81%) |
Feb 06, 2009 | 18.95 | 20.34 | 18.95 | 20.28 | 3,987,140 | +1.25(+6.59%) |
Feb 05, 2009 | 18.35 | 19.40 | 18.31 | 19.02 | 4,306,274 | +0.51(+2.74%) |
Feb 04, 2009 | 17.65 | 18.74 | 17.53 | 18.51 | 3,970,292 | +0.94(+5.35%) |
Feb 03, 2009 | 17.14 | 17.84 | 16.81 | 17.57 | 3,337,783 | +0.55(+3.25%) |
Feb 02, 2009 | 16.56 | 17.10 | 16.41 | 17.02 | 3,500,253 | +0.24(+1.42%) |
Jan 30, 2009 | 17.71 | 17.71 | 16.60 | 16.78 | 3,068,856 | -0.61(-3.52%) |
Jan 29, 2009 | 18.42 | 18.68 | 17.36 | 17.39 | 3,781,660 | -1.42(-7.54%) |
Jan 28, 2009 | 18.17 | 18.93 | 17.89 | 18.81 | 4,107,671 | +1.24(+7.05%) |
Jan 27, 2009 | 17.71 | 17.77 | 17.19 | 17.57 | 2,939,202 | +0.46(+2.71%) |
Jan 26, 2009 | 17.92 | 18.36 | 16.78 | 17.11 | 2,927,824 | -0.76(-4.26%) |
Jan 23, 2009 | 16.96 | 17.92 | 16.80 | 17.87 | 3,334,491 | +0.48(+2.75%) |
Jan 22, 2009 | 17.54 | 18.26 | 16.53 | 17.39 | 4,219,256 | -0.55(-3.08%) |
Jan 21, 2009 | 16.99 | 18.04 | 16.45 | 17.95 | 4,308,260 | +1.00(+5.90%) |
Jan 20, 2009 | 18.28 | 18.81 | 16.92 | 16.95 | 4,642,215 | -1.94(-10.28%) |
Jan 16, 2009 | 19.42 | 19.54 | 18.53 | 18.89 | 4,230,477 | +0.03(+0.16%) |
Jan 15, 2009 | 18.83 | 19.54 | 18.04 | 18.86 | 4,481,189 | +0.43(+2.35%) |
Jan 14, 2009 | 18.68 | 18.98 | 18.23 | 18.42 | 2,158,739 | -0.82(-4.27%) |
Jan 13, 2009 | 19.37 | 19.48 | 18.83 | 19.25 | 3,103,045 | -0.03(-0.16%) |
Jan 12, 2009 | 19.56 | 19.77 | 19.13 | 19.28 | 2,764,731 | -0.22(-1.15%) |
Jan 09, 2009 | 19.86 | 20.22 | 19.25 | 19.50 | 4,082,167 | -0.51(-2.54%) |
Jan 08, 2009 | 18.81 | 20.37 | 18.65 | 20.01 | 12,407,538 | -0.12(-0.59%) |
Jan 07, 2009 | 20.81 | 20.95 | 20.07 | 20.13 | 1,322,454 | -1.02(-4.80%) |
Jan 06, 2009 | 21.08 | 21.28 | 20.53 | 21.14 | 1,817,394 | +0.48(+2.31%) |
Jan 05, 2009 | 21.43 | 21.50 | 20.57 | 20.66 | 1,693,588 | -0.61(-2.88%) |
Jan 02, 2009 | 21.47 | 21.47 | 20.77 | 21.28 | 1,682,526 | +0.00(+0.00%) |
Dec 31, 2008 | 20.01 | 21.55 | 19.71 | 21.28 | 2,545,823 | +1.25(+6.26%) |
Dec 30, 2008 | 19.34 | 20.02 | 18.86 | 20.02 | 1,651,300 | +0.90(+4.68%) |
Dec 29, 2008 | 19.13 | 19.34 | 19.05 | 19.13 | 1,402,626 | -0.15(-0.77%) |
Dec 26, 2008 | 18.99 | 19.40 | 18.99 | 19.28 | 468,396 | +0.30(+1.57%) |
Dec 24, 2008 | 18.54 | 18.98 | 18.50 | 18.98 | 268,171 | +0.33(+1.76%) |
Dec 23, 2008 | 18.65 | 19.16 | 18.50 | 18.65 | 1,036,974 | +0.12(+0.64%) |
Dec 22, 2008 | 19.11 | 19.11 | 18.20 | 18.53 | 1,364,356 | -0.25(-1.35%) |
Dec 19, 2008 | 19.25 | 19.74 | 18.71 | 18.78 | 1,881,397 | -0.39(-2.02%) |
Dec 18, 2008 | 19.86 | 20.01 | 18.95 | 19.17 | 1,684,085 | -0.27(-1.38%) |
Dec 17, 2008 | 19.32 | 19.86 | 18.99 | 19.44 | 2,043,361 | -0.40(-2.03%) |
Dec 16, 2008 | 18.65 | 19.84 | 18.63 | 19.84 | 2,816,316 | +0.96(+5.06%) |
Dec 15, 2008 | 19.40 | 19.60 | 18.62 | 18.89 | 2,089,920 | -0.46(-2.39%) |
Dec 12, 2008 | 19.35 | 19.50 | 18.47 | 19.35 | 3,034,290 | +0.06(+0.31%) |
Dec 11, 2008 | 19.80 | 20.57 | 19.29 | 19.29 | 3,006,997 | -0.87(-4.30%) |
Dec 10, 2008 | 19.41 | 20.53 | 18.59 | 20.16 | 2,727,022 | +1.05(+5.47%) |
Dec 09, 2008 | 18.63 | 19.60 | 18.23 | 19.11 | 3,225,065 | +0.28(+1.51%) |
Dec 08, 2008 | 19.59 | 19.59 | 18.05 | 18.83 | 4,219,727 | -0.34(-1.79%) |
Dec 05, 2008 | 17.02 | 19.22 | 16.98 | 19.17 | 2,499,392 | +1.69(+9.65%) |
Dec 04, 2008 | 18.39 | 18.63 | 17.27 | 17.48 | 2,337,685 | -1.33(-7.06%) |
Dec 03, 2008 | 17.48 | 18.89 | 16.96 | 18.81 | 2,010,772 | +1.05(+5.88%) |
Dec 02, 2008 | 17.17 | 17.78 | 16.56 | 17.77 | 2,651,917 | +1.08(+6.44%) |