Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.38 | 18.95 | 18.30 | 18.32 | 0 | -0.34(-1.80%) |
Feb 26, 2009 | 19.19 | 19.36 | 18.62 | 18.66 | 9,047,416 | -0.27(-1.42%) |
Feb 25, 2009 | 19.14 | 19.38 | 18.74 | 18.92 | 14,353,896 | -0.30(-1.57%) |
Feb 24, 2009 | 19.03 | 19.56 | 18.82 | 19.23 | 12,951,505 | +0.42(+2.23%) |
Feb 23, 2009 | 19.13 | 19.36 | 18.72 | 18.81 | 15,191,139 | -0.21(-1.12%) |
Feb 20, 2009 | 18.18 | 19.29 | 18.18 | 19.02 | 11,846,158 | -0.11(-0.57%) |
Feb 19, 2009 | 19.17 | 19.54 | 18.90 | 19.13 | 7,810,443 | +0.21(+1.09%) |
Feb 18, 2009 | 18.58 | 19.09 | 18.37 | 18.92 | 11,593,656 | +0.33(+1.77%) |
Feb 17, 2009 | 19.07 | 19.23 | 18.43 | 18.59 | 11,969,833 | -1.03(-5.25%) |
Feb 13, 2009 | 19.57 | 19.92 | 19.41 | 19.62 | 7,014,135 | +0.01(+0.07%) |
Feb 12, 2009 | 18.83 | 19.63 | 18.64 | 19.61 | 10,453,178 | +0.38(+1.96%) |
Feb 11, 2009 | 19.69 | 19.77 | 18.88 | 19.23 | 11,373,896 | -0.36(-1.86%) |
Feb 10, 2009 | 19.48 | 19.95 | 19.31 | 19.60 | 19,557,450 | -0.35(-1.76%) |
Feb 09, 2009 | 18.85 | 20.11 | 18.79 | 19.95 | 18,219,200 | +0.98(+5.14%) |
Feb 06, 2009 | 18.30 | 19.08 | 18.26 | 18.97 | 10,470,618 | +0.65(+3.56%) |
Feb 05, 2009 | 17.52 | 18.50 | 17.47 | 18.32 | 14,685,034 | +0.77(+4.39%) |
Feb 04, 2009 | 18.55 | 18.62 | 17.17 | 17.55 | 22,969,574 | -1.45(-7.63%) |
Feb 03, 2009 | 19.48 | 19.75 | 17.98 | 19.00 | 18,136,014 | +0.10(+0.55%) |
Feb 02, 2009 | 18.35 | 19.11 | 18.22 | 18.90 | 17,068,672 | +0.08(+0.44%) |
Jan 30, 2009 | 18.77 | 19.22 | 18.48 | 18.81 | 0 | -0.03(-0.18%) |
Jan 29, 2009 | 18.68 | 18.98 | 18.46 | 18.85 | 15,606,322 | -0.45(-2.35%) |
Jan 28, 2009 | 19.25 | 19.40 | 19.05 | 19.30 | 12,911,945 | +0.21(+1.08%) |
Jan 27, 2009 | 19.00 | 19.19 | 18.73 | 19.10 | 15,122,845 | +0.20(+1.05%) |
Jan 26, 2009 | 18.59 | 19.13 | 18.51 | 18.90 | 10,012,404 | +0.39(+2.12%) |
Jan 23, 2009 | 18.08 | 18.72 | 17.65 | 18.50 | 11,461,040 | +0.05(+0.26%) |
Jan 22, 2009 | 18.31 | 18.99 | 18.13 | 18.46 | 13,518,548 | -0.18(-0.96%) |
Jan 21, 2009 | 17.60 | 18.68 | 17.53 | 18.63 | 13,131,807 | +1.37(+7.96%) |
Jan 20, 2009 | 17.44 | 17.93 | 17.21 | 17.26 | 14,470,222 | -0.34(-1.95%) |
Jan 16, 2009 | 17.72 | 17.78 | 17.10 | 17.60 | 11,910,497 | +0.22(+1.26%) |
Jan 15, 2009 | 16.89 | 17.63 | 16.73 | 17.38 | 17,224,552 | +0.72(+4.33%) |
Jan 14, 2009 | 18.05 | 18.13 | 16.55 | 16.66 | 21,944,656 | -2.49(-13.02%) |
Jan 13, 2009 | 18.44 | 19.29 | 18.23 | 19.16 | 12,940,190 | +0.67(+3.64%) |
Jan 12, 2009 | 18.90 | 19.24 | 18.37 | 18.48 | 10,720,444 | -0.73(-3.79%) |
Jan 09, 2009 | 19.08 | 19.36 | 19.01 | 19.21 | 10,267,194 | +0.14(+0.72%) |
Jan 08, 2009 | 19.33 | 19.45 | 18.94 | 19.07 | 10,712,912 | -0.40(-2.05%) |
Jan 07, 2009 | 19.27 | 19.73 | 19.15 | 19.47 | 19,320,858 | +0.03(+0.18%) |
Jan 06, 2009 | 20.11 | 20.11 | 19.38 | 19.44 | 19,116,382 | -0.54(-2.72%) |
Jan 05, 2009 | 19.87 | 20.27 | 19.66 | 19.98 | 12,308,744 | -0.08(-0.38%) |
Jan 02, 2009 | 19.88 | 20.08 | 19.60 | 20.06 | 0 | +0.25(+1.25%) |
Jan 01, 2009 | 19.77 | 19.93 | 19.65 | 19.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.77 | 19.93 | 19.65 | 19.81 | 6,185,344 | +0.08(+0.38%) |
Dec 30, 2008 | 19.87 | 19.98 | 19.56 | 19.73 | 6,106,220 | +0.01(+0.07%) |
Dec 29, 2008 | 19.68 | 19.78 | 19.20 | 19.72 | 6,501,623 | +0.24(+1.23%) |
Dec 26, 2008 | 19.23 | 19.56 | 19.17 | 19.48 | 3,030,738 | +0.41(+2.16%) |
Dec 24, 2008 | 18.66 | 19.22 | 18.66 | 19.07 | 2,564,485 | +0.47(+2.51%) |
Dec 23, 2008 | 18.79 | 19.21 | 18.30 | 18.60 | 6,799,375 | -0.16(-0.84%) |
Dec 22, 2008 | 19.41 | 19.89 | 18.41 | 18.76 | 8,156,279 | -0.51(-2.64%) |
Dec 19, 2008 | 19.75 | 19.91 | 19.03 | 19.27 | 11,387,253 | -0.07(-0.36%) |
Dec 18, 2008 | 19.62 | 19.73 | 19.09 | 19.34 | 9,162,675 | -0.14(-0.74%) |
Dec 17, 2008 | 19.47 | 19.96 | 19.24 | 19.48 | 9,604,003 | -0.21(-1.05%) |
Dec 16, 2008 | 18.18 | 19.73 | 18.13 | 19.69 | 11,545,890 | +1.61(+8.89%) |
Dec 15, 2008 | 18.55 | 18.90 | 17.84 | 18.08 | 9,067,139 | -0.20(-1.09%) |
Dec 12, 2008 | 18.24 | 18.46 | 17.77 | 18.28 | 0 | -0.58(-3.10%) |
Dec 11, 2008 | 19.21 | 19.82 | 18.69 | 18.86 | 8,868,333 | -0.41(-2.14%) |
Dec 10, 2008 | 18.95 | 19.34 | 18.79 | 19.27 | 7,916,848 | +0.63(+3.35%) |
Dec 09, 2008 | 18.30 | 19.16 | 17.93 | 18.65 | 10,608,910 | +0.23(+1.23%) |
Dec 08, 2008 | 18.27 | 18.72 | 18.03 | 18.42 | 12,180,423 | +0.67(+3.79%) |
Dec 05, 2008 | 16.25 | 17.86 | 16.10 | 17.75 | 11,272,919 | +0.84(+4.96%) |
Dec 04, 2008 | 17.10 | 17.94 | 16.67 | 16.91 | 11,171,384 | -0.34(-1.95%) |
Dec 03, 2008 | 16.80 | 17.39 | 16.63 | 17.25 | 15,750,530 | -0.70(-3.90%) |
Dec 02, 2008 | 17.85 | 18.38 | 17.40 | 17.95 | 12,660,178 | +0.39(+2.23%) |