Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.57 | 15.03 | 14.45 | 14.68 | 0 | -0.20(-1.32%) |
Feb 26, 2009 | 15.17 | 15.28 | 14.79 | 14.87 | 2,053,050 | +0.02(+0.15%) |
Feb 25, 2009 | 15.24 | 15.27 | 14.65 | 14.85 | 2,686,076 | -0.42(-2.72%) |
Feb 24, 2009 | 14.81 | 15.37 | 14.66 | 15.27 | 1,867,373 | +0.58(+3.97%) |
Feb 23, 2009 | 15.67 | 15.67 | 14.65 | 14.68 | 1,831,514 | -0.68(-4.41%) |
Feb 20, 2009 | 14.60 | 15.58 | 14.60 | 15.36 | 0 | -0.13(-0.85%) |
Feb 19, 2009 | 15.67 | 15.91 | 15.40 | 15.49 | 1,751,971 | -0.07(-0.42%) |
Feb 18, 2009 | 15.62 | 15.73 | 15.15 | 15.56 | 1,739,179 | +0.02(+0.14%) |
Feb 17, 2009 | 16.18 | 16.18 | 15.47 | 15.54 | 2,164,727 | -1.03(-6.24%) |
Feb 13, 2009 | 17.04 | 17.04 | 16.35 | 16.57 | 0 | -0.35(-2.07%) |
Feb 12, 2009 | 16.90 | 16.94 | 16.27 | 16.92 | 1,968,221 | -0.25(-1.44%) |
Feb 11, 2009 | 17.05 | 17.31 | 16.93 | 17.17 | 1,320,273 | +0.17(+0.99%) |
Feb 10, 2009 | 17.87 | 18.01 | 16.91 | 17.00 | 1,811,721 | -1.01(-5.58%) |
Feb 09, 2009 | 17.95 | 18.30 | 17.75 | 18.01 | 1,396,104 | -0.04(-0.20%) |
Feb 06, 2009 | 17.67 | 18.15 | 17.61 | 18.04 | 1,490,450 | +0.37(+2.10%) |
Feb 05, 2009 | 17.35 | 17.92 | 17.13 | 17.67 | 1,490,596 | +0.09(+0.54%) |
Feb 04, 2009 | 17.70 | 17.95 | 17.48 | 17.58 | 1,911,692 | -0.16(-0.90%) |
Feb 03, 2009 | 17.52 | 17.81 | 17.20 | 17.74 | 2,406,021 | +0.20(+1.16%) |
Feb 02, 2009 | 17.46 | 17.68 | 17.18 | 17.53 | 1,963,474 | -0.12(-0.66%) |
Jan 30, 2009 | 18.33 | 18.60 | 17.51 | 17.65 | 0 | -0.76(-4.15%) |
Jan 29, 2009 | 18.73 | 18.85 | 18.36 | 18.41 | 2,163,709 | -0.47(-2.47%) |
Jan 28, 2009 | 18.91 | 19.29 | 18.58 | 18.88 | 2,421,927 | +0.15(+0.78%) |
Jan 27, 2009 | 19.60 | 19.85 | 17.63 | 18.73 | 4,841,076 | -1.54(-7.62%) |
Jan 26, 2009 | 20.53 | 20.67 | 19.92 | 20.28 | 2,158,661 | -0.23(-1.10%) |
Jan 23, 2009 | 20.18 | 20.91 | 19.88 | 20.50 | 1,434,113 | -0.17(-0.81%) |
Jan 22, 2009 | 20.93 | 20.97 | 20.22 | 20.67 | 2,201,786 | -0.70(-3.27%) |
Jan 21, 2009 | 21.00 | 21.38 | 20.37 | 21.37 | 1,600,072 | +0.74(+3.56%) |
Jan 20, 2009 | 21.65 | 22.05 | 20.58 | 20.63 | 1,576,846 | -1.40(-6.35%) |
Jan 16, 2009 | 22.30 | 22.50 | 21.60 | 22.03 | 1,521,995 | +0.11(+0.50%) |
Jan 15, 2009 | 21.62 | 22.04 | 21.00 | 21.92 | 2,167,849 | +0.35(+1.62%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.41 | 21.57 | 1,628,701 | -0.68(-3.08%) |
Jan 13, 2009 | 22.23 | 22.46 | 21.95 | 22.26 | 1,322,295 | +0.00(+0.00%) |
Jan 12, 2009 | 22.72 | 22.84 | 22.10 | 22.26 | 1,144,063 | -0.60(-2.64%) |
Jan 09, 2009 | 23.45 | 23.45 | 22.78 | 22.86 | 1,023,712 | -0.55(-2.33%) |
Jan 08, 2009 | 22.80 | 23.44 | 22.72 | 23.41 | 1,457,541 | +0.17(+0.72%) |
Jan 07, 2009 | 23.60 | 23.86 | 23.14 | 23.24 | 956,047 | -0.68(-2.83%) |
Jan 06, 2009 | 24.09 | 24.64 | 23.70 | 23.92 | 1,852,972 | -0.04(-0.18%) |
Jan 05, 2009 | 24.12 | 24.28 | 23.66 | 23.96 | 1,230,576 | -0.52(-2.11%) |
Jan 02, 2009 | 24.31 | 24.55 | 23.75 | 24.48 | 0 | +0.64(+2.69%) |
Jan 01, 2009 | 23.32 | 24.03 | 23.31 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.32 | 24.03 | 23.31 | 23.84 | 865,365 | +0.56(+2.41%) |
Dec 30, 2008 | 22.90 | 23.30 | 22.83 | 23.28 | 901,336 | +0.42(+1.82%) |
Dec 29, 2008 | 22.85 | 22.96 | 22.50 | 22.86 | 850,022 | -0.10(-0.44%) |
Dec 26, 2008 | 23.11 | 23.17 | 22.73 | 22.97 | 0 | -0.11(-0.47%) |
Dec 24, 2008 | 22.81 | 23.15 | 22.68 | 23.07 | 405,251 | +0.37(+1.64%) |
Dec 23, 2008 | 23.85 | 23.85 | 22.55 | 22.70 | 1,027,941 | -0.61(-2.62%) |
Dec 22, 2008 | 23.80 | 24.09 | 22.92 | 23.32 | 1,471,078 | -0.52(-2.17%) |
Dec 19, 2008 | 24.07 | 24.77 | 23.46 | 23.83 | 2,362,005 | -0.03(-0.12%) |
Dec 18, 2008 | 24.65 | 24.98 | 23.66 | 23.86 | 2,100,906 | -0.58(-2.38%) |
Dec 17, 2008 | 24.23 | 24.79 | 23.85 | 24.44 | 1,430,492 | +0.25(+1.02%) |
Dec 16, 2008 | 22.80 | 24.20 | 22.69 | 24.20 | 2,015,034 | +1.64(+7.27%) |
Dec 15, 2008 | 22.76 | 23.14 | 22.16 | 22.56 | 1,995,746 | -0.09(-0.42%) |
Dec 12, 2008 | 21.25 | 22.94 | 21.23 | 22.65 | 0 | +0.94(+4.33%) |
Dec 11, 2008 | 21.79 | 22.57 | 21.56 | 21.71 | 1,719,403 | -0.74(-3.28%) |
Dec 10, 2008 | 21.87 | 22.81 | 21.52 | 22.45 | 2,571,513 | +0.97(+4.51%) |
Dec 09, 2008 | 20.48 | 21.91 | 20.30 | 21.48 | 2,912,120 | +0.71(+3.40%) |
Dec 08, 2008 | 20.39 | 20.94 | 20.38 | 20.77 | 2,171,004 | +0.81(+4.05%) |
Dec 05, 2008 | 19.51 | 20.18 | 18.84 | 19.96 | 0 | +0.21(+1.07%) |
Dec 04, 2008 | 20.12 | 20.66 | 19.42 | 19.75 | 1,943,576 | -0.76(-3.69%) |
Dec 03, 2008 | 19.88 | 20.59 | 19.38 | 20.51 | 1,809,112 | +0.20(+1.00%) |
Dec 02, 2008 | 20.14 | 20.31 | 19.50 | 20.31 | 1,937,219 | +0.49(+2.46%) |