Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.09 | 15.16 | 14.58 | 14.63 | 0 | -0.57(-3.72%) |
Feb 26, 2009 | 15.22 | 15.42 | 14.89 | 15.19 | 8,192,943 | +0.25(+1.67%) |
Feb 25, 2009 | 15.47 | 15.47 | 14.86 | 14.94 | 6,392,817 | -0.58(-3.75%) |
Feb 24, 2009 | 15.17 | 15.59 | 15.02 | 15.52 | 5,016,897 | +0.46(+3.04%) |
Feb 23, 2009 | 15.72 | 15.81 | 14.88 | 15.07 | 7,638,309 | -0.49(-3.15%) |
Feb 20, 2009 | 15.83 | 16.05 | 15.22 | 15.56 | 7,715,010 | -0.51(-3.16%) |
Feb 19, 2009 | 16.65 | 16.82 | 15.99 | 16.06 | 7,453,810 | -0.42(-2.52%) |
Feb 18, 2009 | 16.73 | 16.73 | 16.22 | 16.48 | 5,594,696 | -0.12(-0.70%) |
Feb 17, 2009 | 17.34 | 17.45 | 16.48 | 16.60 | 6,444,726 | -1.17(-6.60%) |
Feb 13, 2009 | 18.34 | 18.39 | 17.77 | 17.77 | 4,378,055 | -0.52(-2.86%) |
Feb 12, 2009 | 18.20 | 18.42 | 17.59 | 18.29 | 6,463,862 | +0.25(+1.38%) |
Feb 11, 2009 | 17.84 | 18.08 | 17.47 | 18.04 | 5,182,556 | +0.32(+1.83%) |
Feb 10, 2009 | 18.56 | 18.67 | 17.47 | 17.72 | 6,198,322 | -0.95(-5.08%) |
Feb 09, 2009 | 18.87 | 18.87 | 18.49 | 18.67 | 3,525,797 | -0.23(-1.23%) |
Feb 06, 2009 | 18.10 | 19.16 | 18.09 | 18.90 | 5,530,380 | +0.81(+4.46%) |
Feb 05, 2009 | 17.25 | 18.19 | 16.85 | 18.09 | 7,396,222 | +0.69(+3.97%) |
Feb 04, 2009 | 17.54 | 17.81 | 17.28 | 17.40 | 5,348,063 | -0.06(-0.33%) |
Feb 03, 2009 | 16.18 | 17.85 | 16.08 | 17.46 | 14,533,457 | +1.38(+8.58%) |
Feb 02, 2009 | 15.91 | 16.70 | 15.73 | 16.08 | 8,907,681 | -0.92(-5.43%) |
Jan 30, 2009 | 17.54 | 17.54 | 16.84 | 17.00 | 0 | -0.32(-1.82%) |
Jan 29, 2009 | 17.78 | 18.08 | 17.30 | 17.32 | 3,684,781 | -0.58(-3.25%) |
Jan 28, 2009 | 17.67 | 18.08 | 17.39 | 17.90 | 4,321,657 | +0.72(+4.21%) |
Jan 27, 2009 | 16.62 | 17.43 | 16.62 | 17.18 | 4,617,933 | +0.44(+2.63%) |
Jan 26, 2009 | 16.36 | 16.90 | 16.21 | 16.74 | 6,536,925 | +0.49(+3.02%) |
Jan 23, 2009 | 16.99 | 17.00 | 16.00 | 16.25 | 7,177,296 | -1.05(-6.06%) |
Jan 22, 2009 | 17.02 | 17.48 | 16.90 | 17.29 | 4,381,125 | -0.06(-0.34%) |
Jan 21, 2009 | 16.59 | 17.41 | 16.55 | 17.35 | 6,107,271 | +0.82(+4.98%) |
Jan 20, 2009 | 16.59 | 16.90 | 16.43 | 16.53 | 8,434,742 | -0.31(-1.83%) |
Jan 16, 2009 | 17.87 | 17.87 | 16.22 | 16.84 | 13,356,177 | -1.41(-7.70%) |
Jan 15, 2009 | 17.62 | 18.35 | 17.45 | 18.24 | 7,485,015 | +0.65(+3.69%) |
Jan 14, 2009 | 17.88 | 17.93 | 17.05 | 17.59 | 7,143,411 | -0.60(-3.29%) |
Jan 13, 2009 | 18.50 | 18.92 | 17.98 | 18.19 | 7,969,532 | -0.38(-2.06%) |
Jan 12, 2009 | 18.98 | 19.20 | 18.34 | 18.57 | 7,719,198 | -0.55(-2.87%) |
Jan 09, 2009 | 19.32 | 19.73 | 18.51 | 19.12 | 8,233,741 | -0.08(-0.43%) |
Jan 08, 2009 | 20.01 | 20.07 | 18.89 | 19.21 | 8,339,482 | -0.92(-4.58%) |
Jan 07, 2009 | 20.61 | 20.90 | 20.02 | 20.13 | 5,798,737 | -0.62(-2.97%) |
Jan 06, 2009 | 20.81 | 21.04 | 20.27 | 20.75 | 4,158,461 | +0.12(+0.56%) |
Jan 05, 2009 | 20.79 | 20.89 | 20.44 | 20.63 | 3,031,373 | -0.24(-1.16%) |
Jan 02, 2009 | 19.89 | 20.98 | 19.89 | 20.87 | 0 | +0.89(+4.45%) |
Jan 01, 2009 | 19.35 | 20.07 | 19.35 | 19.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.35 | 20.07 | 19.35 | 19.98 | 2,988,451 | +0.50(+2.56%) |
Dec 30, 2008 | 18.96 | 19.49 | 18.94 | 19.48 | 2,422,548 | +0.77(+4.13%) |
Dec 29, 2008 | 18.82 | 18.82 | 18.42 | 18.71 | 2,540,466 | -0.15(-0.79%) |
Dec 26, 2008 | 18.85 | 19.07 | 18.62 | 18.86 | 1,347,598 | +0.04(+0.22%) |
Dec 24, 2008 | 18.68 | 18.99 | 18.63 | 18.82 | 1,720,277 | +0.14(+0.76%) |
Dec 23, 2008 | 19.42 | 19.58 | 18.59 | 18.67 | 5,841,094 | -0.66(-3.40%) |
Dec 22, 2008 | 19.54 | 19.74 | 18.64 | 19.33 | 6,000,856 | -0.17(-0.90%) |
Dec 19, 2008 | 19.33 | 19.88 | 19.25 | 19.51 | 6,030,701 | +0.25(+1.30%) |
Dec 18, 2008 | 19.15 | 19.94 | 18.95 | 19.26 | 4,823,809 | +0.27(+1.45%) |
Dec 17, 2008 | 19.19 | 19.22 | 18.41 | 18.98 | 6,050,875 | -0.45(-2.31%) |
Dec 16, 2008 | 19.32 | 19.95 | 18.66 | 19.43 | 5,924,446 | +0.61(+3.22%) |
Dec 15, 2008 | 19.17 | 19.32 | 18.48 | 18.82 | 5,743,668 | -0.40(-2.08%) |
Dec 12, 2008 | 18.31 | 19.30 | 18.20 | 19.22 | 0 | +0.44(+2.35%) |
Dec 11, 2008 | 18.66 | 19.72 | 18.65 | 18.78 | 4,486,346 | -0.45(-2.33%) |
Dec 10, 2008 | 18.45 | 19.56 | 18.28 | 19.23 | 6,685,694 | +0.86(+4.71%) |
Dec 09, 2008 | 17.74 | 18.84 | 17.52 | 18.37 | 5,244,052 | +0.55(+3.08%) |
Dec 08, 2008 | 18.63 | 18.63 | 17.29 | 17.82 | 5,075,376 | -0.47(-2.59%) |
Dec 05, 2008 | 16.55 | 18.37 | 16.40 | 18.29 | 5,029,105 | +1.39(+8.21%) |
Dec 04, 2008 | 17.34 | 17.71 | 16.61 | 16.90 | 4,971,355 | -0.54(-3.10%) |
Dec 03, 2008 | 16.69 | 17.53 | 16.50 | 17.44 | 4,833,396 | +0.25(+1.45%) |
Dec 02, 2008 | 16.82 | 17.38 | 16.49 | 17.19 | 5,988,981 | +0.75(+4.55%) |