Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.96 | 18.98 | 17.96 | 18.45 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 18.31 | 18.84 | 18.18 | 18.41 | 16,335,813 | +0.36(+1.99%) |
Feb 25, 2009 | 17.77 | 18.57 | 17.52 | 18.05 | 16,783,820 | +0.20(+1.15%) |
Feb 24, 2009 | 17.62 | 18.00 | 17.18 | 17.85 | 25,411,856 | +0.19(+1.09%) |
Feb 23, 2009 | 18.11 | 18.75 | 17.53 | 17.66 | 15,709,342 | -0.20(-1.15%) |
Feb 20, 2009 | 17.66 | 18.02 | 17.29 | 17.86 | 18,951,368 | +0.01(+0.04%) |
Feb 19, 2009 | 18.42 | 18.82 | 17.74 | 17.86 | 15,376,872 | +0.11(+0.61%) |
Feb 18, 2009 | 18.34 | 18.41 | 17.61 | 17.75 | 14,563,953 | -0.29(-1.60%) |
Feb 17, 2009 | 18.70 | 18.87 | 17.86 | 18.04 | 20,427,148 | -1.40(-7.18%) |
Feb 13, 2009 | 19.29 | 19.78 | 19.21 | 19.43 | 13,306,493 | +0.08(+0.40%) |
Feb 12, 2009 | 18.30 | 19.43 | 18.30 | 19.35 | 19,890,278 | +0.67(+3.56%) |
Feb 11, 2009 | 18.80 | 18.98 | 18.37 | 18.69 | 11,460,326 | +0.31(+1.71%) |
Feb 10, 2009 | 19.14 | 19.69 | 18.23 | 18.38 | 11,230,883 | -0.92(-4.78%) |
Feb 09, 2009 | 19.07 | 19.40 | 18.49 | 19.30 | 8,976,080 | +0.19(+1.00%) |
Feb 06, 2009 | 18.73 | 19.25 | 18.73 | 19.11 | 10,349,416 | +0.31(+1.67%) |
Feb 05, 2009 | 17.89 | 19.10 | 17.77 | 18.79 | 16,681,427 | +0.86(+4.78%) |
Feb 04, 2009 | 18.08 | 18.68 | 17.74 | 17.93 | 13,233,876 | -0.35(-1.93%) |
Feb 03, 2009 | 17.47 | 18.52 | 17.37 | 18.29 | 12,362,216 | +0.81(+4.65%) |
Feb 02, 2009 | 17.47 | 17.93 | 17.16 | 17.47 | 12,899,889 | -0.47(-2.61%) |
Jan 30, 2009 | 18.74 | 18.78 | 17.80 | 17.94 | 0 | -0.73(-3.91%) |
Jan 29, 2009 | 19.13 | 19.45 | 18.60 | 18.67 | 10,502,658 | -0.70(-3.64%) |
Jan 28, 2009 | 18.79 | 19.64 | 18.60 | 19.37 | 18,972,158 | +1.28(+7.08%) |
Jan 27, 2009 | 18.18 | 18.84 | 17.93 | 18.09 | 13,345,071 | +0.03(+0.14%) |
Jan 26, 2009 | 17.76 | 18.50 | 17.54 | 18.07 | 11,601,095 | +0.37(+2.06%) |
Jan 23, 2009 | 17.02 | 18.09 | 17.02 | 17.70 | 13,001,888 | +0.26(+1.51%) |
Jan 22, 2009 | 17.52 | 17.82 | 16.88 | 17.44 | 16,970,034 | -0.04(-0.26%) |
Jan 21, 2009 | 17.64 | 17.64 | 16.84 | 17.49 | 16,254,637 | +0.05(+0.29%) |
Jan 20, 2009 | 18.50 | 18.71 | 17.21 | 17.43 | 22,205,710 | -1.35(-7.19%) |
Jan 16, 2009 | 17.63 | 19.21 | 17.31 | 18.78 | 32,454,848 | +1.41(+8.11%) |
Jan 15, 2009 | 16.65 | 18.43 | 16.36 | 17.38 | 15,065,909 | +0.65(+3.91%) |
Jan 14, 2009 | 16.73 | 16.97 | 16.40 | 16.72 | 15,162,423 | -0.58(-3.37%) |
Jan 13, 2009 | 17.31 | 17.79 | 16.97 | 17.31 | 10,917,344 | -0.34(-1.92%) |
Jan 12, 2009 | 17.75 | 18.37 | 17.49 | 17.65 | 11,877,573 | -0.33(-1.85%) |
Jan 09, 2009 | 19.05 | 19.18 | 17.81 | 17.98 | 15,790,464 | -1.01(-5.30%) |
Jan 08, 2009 | 18.29 | 19.31 | 18.29 | 18.98 | 12,488,998 | +0.06(+0.34%) |
Jan 07, 2009 | 19.70 | 19.80 | 18.75 | 18.92 | 11,861,195 | -1.09(-5.44%) |
Jan 06, 2009 | 19.71 | 20.32 | 19.53 | 20.01 | 14,489,362 | +0.80(+4.17%) |
Jan 05, 2009 | 18.89 | 19.53 | 18.81 | 19.21 | 14,217,486 | +0.63(+3.38%) |
Jan 02, 2009 | 17.90 | 18.67 | 17.82 | 18.58 | 0 | +0.58(+3.24%) |
Jan 01, 2009 | 17.74 | 18.23 | 17.66 | 18.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.74 | 18.23 | 17.66 | 18.00 | 7,372,390 | +0.23(+1.30%) |
Dec 30, 2008 | 16.95 | 17.86 | 16.95 | 17.77 | 7,815,489 | +0.90(+5.35%) |
Dec 29, 2008 | 17.36 | 17.36 | 16.55 | 16.86 | 5,507,331 | -0.23(-1.35%) |
Dec 26, 2008 | 16.77 | 17.42 | 16.77 | 17.09 | 2,651,141 | +0.00(+0.00%) |
Dec 24, 2008 | 16.86 | 17.13 | 16.86 | 17.09 | 2,401,715 | +0.15(+0.91%) |
Dec 23, 2008 | 17.33 | 17.56 | 16.84 | 16.94 | 8,410,474 | -0.54(-3.11%) |
Dec 22, 2008 | 18.18 | 18.25 | 17.16 | 17.49 | 10,390,150 | -0.51(-2.81%) |
Dec 19, 2008 | 17.86 | 18.55 | 17.82 | 17.99 | 12,396,020 | -0.12(-0.67%) |
Dec 18, 2008 | 18.43 | 18.99 | 17.88 | 18.11 | 14,055,101 | -0.19(-1.01%) |
Dec 17, 2008 | 17.54 | 18.59 | 17.47 | 18.30 | 14,225,871 | +0.58(+3.25%) |
Dec 16, 2008 | 16.60 | 17.81 | 16.51 | 17.72 | 41,850,236 | +2.70(+17.94%) |
Dec 15, 2008 | 16.08 | 16.33 | 14.67 | 15.03 | 14,766,420 | -0.61(-3.89%) |
Dec 12, 2008 | 15.05 | 15.69 | 14.74 | 15.63 | 0 | +0.20(+1.33%) |
Dec 11, 2008 | 15.47 | 16.43 | 15.22 | 15.43 | 11,597,986 | -0.46(-2.90%) |
Dec 10, 2008 | 15.33 | 16.13 | 14.98 | 15.89 | 12,460,982 | +0.69(+4.51%) |
Dec 09, 2008 | 15.14 | 16.19 | 15.03 | 15.21 | 15,908,793 | -0.34(-2.18%) |
Dec 08, 2008 | 15.37 | 16.01 | 15.01 | 15.55 | 14,544,558 | +0.79(+5.34%) |
Dec 05, 2008 | 13.91 | 14.79 | 13.45 | 14.76 | 10,715,862 | +0.58(+4.11%) |
Dec 04, 2008 | 13.29 | 15.03 | 13.29 | 14.18 | 19,443,338 | +0.63(+4.68%) |
Dec 03, 2008 | 12.98 | 13.61 | 12.18 | 13.54 | 13,443,383 | +0.77(+6.02%) |
Dec 02, 2008 | 12.32 | 12.89 | 11.84 | 12.77 | 16,682,408 | +0.60(+4.89%) |