Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.92 | 15.84 | 14.86 | 15.38 | 0 | -0.30(-1.94%) |
Feb 26, 2009 | 16.20 | 16.29 | 15.56 | 15.68 | 11,676,943 | -0.14(-0.85%) |
Feb 25, 2009 | 16.01 | 16.06 | 15.41 | 15.82 | 13,054,468 | -0.95(-5.64%) |
Feb 24, 2009 | 15.94 | 16.86 | 15.78 | 16.77 | 12,803,019 | +1.20(+7.73%) |
Feb 23, 2009 | 16.80 | 16.83 | 15.55 | 15.56 | 12,406,539 | -1.00(-6.04%) |
Feb 20, 2009 | 16.20 | 16.72 | 16.11 | 16.56 | 14,247,996 | +0.09(+0.54%) |
Feb 19, 2009 | 16.61 | 16.89 | 16.42 | 16.47 | 10,802,152 | +0.16(+1.01%) |
Feb 18, 2009 | 16.35 | 16.35 | 15.71 | 16.31 | 11,730,150 | -0.10(-0.59%) |
Feb 17, 2009 | 16.55 | 16.62 | 16.17 | 16.41 | 13,151,493 | -1.70(-9.40%) |
Feb 13, 2009 | 17.69 | 18.30 | 17.57 | 18.11 | 13,116,746 | +0.33(+1.83%) |
Feb 12, 2009 | 16.87 | 17.89 | 16.54 | 17.78 | 16,036,543 | -0.14(-0.78%) |
Feb 11, 2009 | 17.90 | 18.22 | 17.26 | 17.92 | 15,504,779 | +0.24(+1.39%) |
Feb 10, 2009 | 18.98 | 19.26 | 17.50 | 17.68 | 20,567,874 | -1.77(-9.12%) |
Feb 09, 2009 | 19.76 | 19.99 | 19.00 | 19.45 | 18,944,708 | +0.26(+1.36%) |
Feb 06, 2009 | 18.40 | 19.33 | 18.29 | 19.19 | 24,224,314 | +1.28(+7.17%) |
Feb 05, 2009 | 17.52 | 18.24 | 17.17 | 17.91 | 14,487,084 | +0.87(+5.11%) |
Feb 04, 2009 | 17.19 | 17.69 | 17.03 | 17.04 | 27,920,096 | +0.56(+3.41%) |
Feb 03, 2009 | 15.89 | 16.52 | 15.68 | 16.47 | 12,708,113 | +0.55(+3.47%) |
Feb 02, 2009 | 15.37 | 16.06 | 15.27 | 15.92 | 13,764,043 | +0.07(+0.43%) |
Jan 30, 2009 | 16.39 | 16.58 | 15.75 | 15.85 | 0 | -0.84(-5.06%) |
Jan 29, 2009 | 17.02 | 17.18 | 16.55 | 16.70 | 13,031,871 | -0.88(-5.02%) |
Jan 28, 2009 | 17.70 | 17.97 | 17.37 | 17.58 | 19,004,548 | +0.72(+4.28%) |
Jan 27, 2009 | 16.77 | 17.12 | 16.34 | 16.86 | 13,718,546 | +0.80(+5.00%) |
Jan 26, 2009 | 16.20 | 16.79 | 15.93 | 16.06 | 16,821,240 | +0.06(+0.37%) |
Jan 23, 2009 | 14.99 | 16.17 | 14.92 | 16.00 | 10,919,546 | +0.22(+1.36%) |
Jan 22, 2009 | 15.82 | 16.18 | 15.44 | 15.78 | 7,649,321 | -0.60(-3.69%) |
Jan 21, 2009 | 15.63 | 16.43 | 15.29 | 16.39 | 10,008,416 | +1.05(+6.86%) |
Jan 20, 2009 | 16.04 | 16.20 | 15.32 | 15.33 | 15,301,672 | -1.75(-10.23%) |
Jan 16, 2009 | 17.23 | 17.32 | 16.41 | 17.08 | 10,265,917 | +0.28(+1.68%) |
Jan 15, 2009 | 16.30 | 17.03 | 15.62 | 16.80 | 14,236,107 | +0.52(+3.19%) |
Jan 14, 2009 | 16.67 | 16.67 | 15.94 | 16.28 | 15,278,653 | -1.12(-6.45%) |
Jan 13, 2009 | 17.04 | 17.65 | 16.95 | 17.40 | 7,067,123 | +0.15(+0.88%) |
Jan 12, 2009 | 17.87 | 17.94 | 17.10 | 17.25 | 9,600,970 | -1.28(-6.91%) |
Jan 09, 2009 | 19.17 | 19.19 | 18.31 | 18.53 | 7,541,082 | -0.39(-2.08%) |
Jan 08, 2009 | 18.42 | 18.95 | 18.37 | 18.92 | 9,720,154 | +0.17(+0.92%) |
Jan 07, 2009 | 19.52 | 19.58 | 18.57 | 18.75 | 11,198,490 | -1.52(-7.50%) |
Jan 06, 2009 | 20.23 | 20.59 | 19.90 | 20.27 | 20,362,498 | +1.03(+5.36%) |
Jan 05, 2009 | 19.01 | 19.76 | 18.90 | 19.24 | 12,205,238 | +0.02(+0.11%) |
Jan 02, 2009 | 18.53 | 19.52 | 18.52 | 19.22 | 0 | +1.10(+6.08%) |
Jan 01, 2009 | 17.84 | 18.27 | 17.73 | 18.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.84 | 18.27 | 17.73 | 18.12 | 7,716,766 | +0.41(+2.29%) |
Dec 30, 2008 | 17.34 | 17.74 | 17.17 | 17.71 | 6,969,568 | +0.70(+4.10%) |
Dec 29, 2008 | 17.30 | 17.40 | 16.79 | 17.02 | 7,185,227 | -0.05(-0.27%) |
Dec 26, 2008 | 16.79 | 17.18 | 16.58 | 17.06 | 2,143,167 | +0.29(+1.74%) |
Dec 24, 2008 | 16.37 | 16.87 | 16.31 | 16.77 | 1,897,660 | +0.21(+1.28%) |
Dec 23, 2008 | 16.84 | 17.18 | 16.50 | 16.56 | 8,129,467 | -0.16(-0.96%) |
Dec 22, 2008 | 17.43 | 17.64 | 16.44 | 16.72 | 10,208,031 | -0.76(-4.33%) |
Dec 19, 2008 | 17.11 | 17.88 | 17.10 | 17.48 | 10,207,434 | +0.14(+0.80%) |
Dec 18, 2008 | 18.34 | 18.45 | 17.17 | 17.34 | 12,379,379 | -1.53(-8.12%) |
Dec 17, 2008 | 18.16 | 19.16 | 18.13 | 18.87 | 17,044,742 | +0.15(+0.81%) |
Dec 16, 2008 | 17.46 | 18.72 | 17.43 | 18.72 | 11,642,450 | +1.14(+6.49%) |
Dec 15, 2008 | 17.94 | 18.22 | 17.34 | 17.58 | 12,655,404 | +0.62(+3.69%) |
Dec 12, 2008 | 16.51 | 17.23 | 16.30 | 16.95 | 15,087,833 | +0.07(+0.43%) |
Dec 11, 2008 | 17.08 | 17.71 | 16.74 | 16.88 | 14,243,038 | -0.76(-4.31%) |
Dec 10, 2008 | 17.44 | 18.16 | 17.31 | 17.64 | 19,712,034 | +1.50(+9.32%) |
Dec 09, 2008 | 16.03 | 16.76 | 15.77 | 16.14 | 15,587,983 | -0.06(-0.36%) |
Dec 08, 2008 | 15.75 | 16.65 | 15.71 | 16.20 | 13,224,855 | +1.32(+8.86%) |
Dec 05, 2008 | 14.01 | 14.98 | 13.65 | 14.88 | 15,758,690 | +0.18(+1.21%) |
Dec 04, 2008 | 14.75 | 15.52 | 14.44 | 14.70 | 18,100,618 | -0.92(-5.87%) |
Dec 03, 2008 | 15.25 | 15.77 | 14.58 | 15.62 | 16,719,515 | +0.23(+1.48%) |
Dec 02, 2008 | 14.99 | 15.57 | 14.87 | 15.39 | 17,297,636 | +0.28(+1.87%) |