Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.58 | 15.04 | 14.45 | 14.68 | 0 | -0.20(-1.32%) |
Feb 26, 2009 | 15.17 | 15.28 | 14.79 | 14.88 | 2,052,708 | +0.02(+0.15%) |
Feb 25, 2009 | 15.25 | 15.27 | 14.65 | 14.85 | 2,685,630 | -0.42(-2.72%) |
Feb 24, 2009 | 14.81 | 15.37 | 14.66 | 15.27 | 1,867,062 | +0.58(+3.97%) |
Feb 23, 2009 | 15.67 | 15.67 | 14.66 | 14.69 | 1,831,210 | -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 | 1,751,680 | -0.07(-0.42%) |
Feb 18, 2009 | 15.63 | 15.74 | 15.15 | 15.56 | 1,738,890 | +0.02(+0.14%) |
Feb 17, 2009 | 16.18 | 16.18 | 15.47 | 15.54 | 2,164,367 | -1.03(-6.24%) |
Feb 13, 2009 | 17.05 | 17.05 | 16.35 | 16.57 | 0 | -0.35(-2.07%) |
Feb 12, 2009 | 16.90 | 16.94 | 16.27 | 16.92 | 1,967,894 | -0.25(-1.44%) |
Feb 11, 2009 | 17.05 | 17.31 | 16.94 | 17.17 | 1,320,053 | +0.17(+0.99%) |
Feb 10, 2009 | 17.88 | 18.01 | 16.92 | 17.00 | 1,811,420 | -1.01(-5.58%) |
Feb 09, 2009 | 17.96 | 18.31 | 17.75 | 18.01 | 1,395,872 | -0.04(-0.20%) |
Feb 06, 2009 | 17.67 | 18.16 | 17.61 | 18.04 | 1,490,203 | +0.37(+2.10%) |
Feb 05, 2009 | 17.35 | 17.92 | 17.13 | 17.67 | 1,490,348 | +0.09(+0.54%) |
Feb 04, 2009 | 17.70 | 17.96 | 17.48 | 17.58 | 1,911,375 | -0.16(-0.90%) |
Feb 03, 2009 | 17.52 | 17.81 | 17.20 | 17.74 | 2,405,621 | +0.20(+1.16%) |
Feb 02, 2009 | 17.46 | 17.69 | 17.18 | 17.53 | 1,963,148 | -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 | 18.37 | 18.42 | 2,163,350 | -0.47(-2.47%) |
Jan 28, 2009 | 18.91 | 19.30 | 18.58 | 18.88 | 2,421,524 | +0.15(+0.78%) |
Jan 27, 2009 | 19.60 | 19.85 | 17.63 | 18.74 | 4,840,272 | -1.54(-7.61%) |
Jan 26, 2009 | 20.53 | 20.67 | 19.92 | 20.28 | 2,158,302 | -0.23(-1.10%) |
Jan 23, 2009 | 20.18 | 20.91 | 19.88 | 20.51 | 1,433,875 | -0.17(-0.81%) |
Jan 22, 2009 | 20.93 | 20.97 | 20.22 | 20.67 | 2,201,420 | -0.70(-3.27%) |
Jan 21, 2009 | 21.00 | 21.39 | 20.38 | 21.37 | 1,599,806 | +0.74(+3.57%) |
Jan 20, 2009 | 21.66 | 22.05 | 20.58 | 20.64 | 1,576,584 | -1.40(-6.35%) |
Jan 16, 2009 | 22.30 | 22.50 | 21.61 | 22.04 | 1,521,742 | +0.11(+0.50%) |
Jan 15, 2009 | 21.62 | 22.04 | 21.00 | 21.93 | 2,167,489 | +0.35(+1.62%) |
Jan 14, 2009 | 21.99 | 22.15 | 21.42 | 21.58 | 1,628,430 | -0.68(-3.08%) |
Jan 13, 2009 | 22.23 | 22.47 | 21.95 | 22.26 | 1,322,075 | +0.00(+0.00%) |
Jan 12, 2009 | 22.72 | 22.85 | 22.10 | 22.26 | 1,143,873 | -0.60(-2.64%) |
Jan 09, 2009 | 23.45 | 23.45 | 22.78 | 22.87 | 1,023,542 | -0.55(-2.33%) |
Jan 08, 2009 | 22.80 | 23.44 | 22.73 | 23.41 | 1,457,299 | +0.17(+0.72%) |
Jan 07, 2009 | 23.60 | 23.87 | 23.14 | 23.25 | 955,888 | -0.68(-2.83%) |
Jan 06, 2009 | 24.10 | 24.64 | 23.70 | 23.92 | 1,852,664 | -0.04(-0.18%) |
Jan 05, 2009 | 24.12 | 24.28 | 23.66 | 23.97 | 1,230,372 | -0.52(-2.11%) |
Jan 02, 2009 | 24.31 | 24.55 | 23.76 | 24.48 | 0 | +0.64(+2.69%) |
Jan 01, 2009 | 23.33 | 24.03 | 23.31 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.33 | 24.03 | 23.31 | 23.84 | 865,221 | +0.56(+2.41%) |
Dec 30, 2008 | 22.90 | 23.30 | 22.83 | 23.28 | 901,186 | +0.42(+1.82%) |
Dec 29, 2008 | 22.85 | 22.96 | 22.50 | 22.87 | 849,881 | -0.10(-0.44%) |
Dec 26, 2008 | 23.11 | 23.17 | 22.73 | 22.97 | 0 | -0.11(-0.47%) |
Dec 24, 2008 | 22.82 | 23.16 | 22.69 | 23.08 | 405,184 | +0.37(+1.64%) |
Dec 23, 2008 | 23.86 | 23.86 | 22.55 | 22.71 | 1,027,770 | -0.61(-2.62%) |
Dec 22, 2008 | 23.81 | 24.10 | 22.93 | 23.32 | 1,470,834 | -0.52(-2.17%) |
Dec 19, 2008 | 24.07 | 24.78 | 23.46 | 23.84 | 2,361,612 | -0.03(-0.12%) |
Dec 18, 2008 | 24.65 | 24.98 | 23.67 | 23.87 | 2,100,557 | -0.58(-2.38%) |
Dec 17, 2008 | 24.24 | 24.79 | 23.86 | 24.45 | 1,430,254 | +0.25(+1.02%) |
Dec 16, 2008 | 22.80 | 24.21 | 22.69 | 24.20 | 2,014,700 | +1.64(+7.27%) |
Dec 15, 2008 | 22.77 | 23.14 | 22.17 | 22.56 | 1,995,414 | -0.09(-0.42%) |
Dec 12, 2008 | 21.26 | 22.94 | 21.24 | 22.66 | 0 | +0.94(+4.33%) |
Dec 11, 2008 | 21.79 | 22.58 | 21.56 | 21.72 | 1,719,118 | -0.74(-3.28%) |
Dec 10, 2008 | 21.87 | 22.81 | 21.53 | 22.45 | 2,571,086 | +0.97(+4.51%) |
Dec 09, 2008 | 20.49 | 21.91 | 20.30 | 21.48 | 2,911,636 | +0.71(+3.40%) |
Dec 08, 2008 | 20.40 | 20.94 | 20.38 | 20.78 | 2,170,643 | +0.81(+4.05%) |
Dec 05, 2008 | 19.51 | 20.19 | 18.84 | 19.97 | 0 | +0.21(+1.07%) |
Dec 04, 2008 | 20.12 | 20.67 | 19.42 | 19.76 | 1,943,253 | -0.76(-3.69%) |
Dec 03, 2008 | 19.88 | 20.59 | 19.39 | 20.51 | 1,808,812 | +0.20(+1.00%) |
Dec 02, 2008 | 20.14 | 20.31 | 19.50 | 20.31 | 1,936,897 | +0.49(+2.46%) |