Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.30 | 15.17 | 14.10 | 14.78 | 0 | +0.12(+0.82%) |
Feb 26, 2009 | 14.94 | 15.01 | 14.52 | 14.66 | 7,221,564 | +0.09(+0.59%) |
Feb 25, 2009 | 14.79 | 15.51 | 14.44 | 14.57 | 7,556,990 | -1.02(-6.56%) |
Feb 24, 2009 | 14.55 | 15.78 | 14.44 | 15.60 | 5,028,711 | +1.10(+7.60%) |
Feb 23, 2009 | 15.47 | 15.60 | 14.43 | 14.49 | 6,602,916 | -0.67(-4.40%) |
Feb 20, 2009 | 14.80 | 15.42 | 14.53 | 15.16 | 5,897,605 | +0.00(+0.00%) |
Feb 19, 2009 | 16.06 | 16.38 | 15.08 | 15.16 | 4,825,531 | -0.63(-4.00%) |
Feb 18, 2009 | 15.91 | 16.28 | 15.27 | 15.79 | 6,918,767 | +0.04(+0.27%) |
Feb 17, 2009 | 16.38 | 16.69 | 15.42 | 15.75 | 6,645,970 | -1.74(-9.95%) |
Feb 13, 2009 | 17.68 | 18.07 | 17.44 | 17.49 | 4,451,151 | -0.21(-1.20%) |
Feb 12, 2009 | 17.95 | 18.27 | 16.83 | 17.71 | 6,837,794 | -0.69(-3.75%) |
Feb 11, 2009 | 18.35 | 18.81 | 17.97 | 18.39 | 3,523,196 | +0.24(+1.33%) |
Feb 10, 2009 | 19.27 | 19.89 | 17.96 | 18.15 | 5,903,428 | -1.35(-6.92%) |
Feb 09, 2009 | 20.09 | 20.31 | 19.25 | 19.50 | 5,272,964 | -0.57(-2.83%) |
Feb 06, 2009 | 19.26 | 20.53 | 18.91 | 20.07 | 5,029,705 | +1.26(+6.68%) |
Feb 05, 2009 | 17.88 | 19.28 | 17.71 | 18.81 | 5,337,563 | +0.68(+3.76%) |
Feb 04, 2009 | 18.10 | 18.54 | 17.18 | 18.13 | 4,912,446 | +0.73(+4.21%) |
Feb 03, 2009 | 17.26 | 18.27 | 17.14 | 17.40 | 8,608,927 | +0.13(+0.78%) |
Feb 02, 2009 | 16.72 | 17.46 | 16.20 | 17.26 | 8,348,317 | +0.23(+1.33%) |
Jan 30, 2009 | 18.19 | 18.28 | 16.85 | 17.04 | 0 | -0.84(-4.69%) |
Jan 29, 2009 | 18.52 | 18.66 | 17.75 | 17.88 | 4,233,150 | -0.97(-5.16%) |
Jan 28, 2009 | 18.67 | 19.08 | 17.78 | 18.85 | 5,831,415 | +1.31(+7.45%) |
Jan 27, 2009 | 17.75 | 18.38 | 17.34 | 17.54 | 4,889,380 | +0.01(+0.08%) |
Jan 26, 2009 | 17.46 | 18.79 | 17.21 | 17.53 | 4,451,215 | -0.63(-3.48%) |
Jan 23, 2009 | 17.31 | 18.85 | 17.05 | 18.16 | 3,219,797 | +0.15(+0.83%) |
Jan 22, 2009 | 18.12 | 18.44 | 17.63 | 18.01 | 4,924,912 | -0.56(-3.02%) |
Jan 21, 2009 | 17.41 | 18.65 | 17.08 | 18.57 | 4,837,394 | +1.48(+8.69%) |
Jan 20, 2009 | 18.61 | 18.61 | 16.92 | 17.09 | 4,300,619 | -1.61(-8.62%) |
Jan 16, 2009 | 18.81 | 19.05 | 17.75 | 18.70 | 4,854,202 | +0.16(+0.84%) |
Jan 15, 2009 | 17.29 | 18.61 | 16.80 | 18.54 | 5,274,656 | +1.12(+6.44%) |
Jan 14, 2009 | 18.19 | 18.34 | 17.05 | 17.42 | 5,772,237 | -1.35(-7.19%) |
Jan 13, 2009 | 18.54 | 19.13 | 18.00 | 18.77 | 4,830,931 | +0.17(+0.92%) |
Jan 12, 2009 | 20.09 | 20.23 | 18.32 | 18.60 | 5,018,119 | -1.53(-7.59%) |
Jan 09, 2009 | 21.02 | 21.17 | 19.55 | 20.13 | 5,556,030 | -0.89(-4.23%) |
Jan 08, 2009 | 19.67 | 21.19 | 19.28 | 21.02 | 7,193,949 | +1.17(+5.87%) |
Jan 07, 2009 | 21.69 | 21.73 | 19.70 | 19.85 | 7,107,589 | -2.61(-11.61%) |
Jan 06, 2009 | 21.20 | 22.57 | 20.82 | 22.46 | 7,628,506 | +1.13(+5.30%) |
Jan 05, 2009 | 20.54 | 21.44 | 20.40 | 21.33 | 6,242,880 | +0.55(+2.67%) |
Jan 02, 2009 | 19.05 | 20.87 | 18.75 | 20.77 | 0 | +1.78(+9.39%) |
Jan 01, 2009 | 18.17 | 19.24 | 18.17 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.17 | 19.24 | 18.17 | 18.99 | 3,122,354 | +0.85(+4.70%) |
Dec 30, 2008 | 17.39 | 18.15 | 17.38 | 18.14 | 2,861,175 | +0.90(+5.19%) |
Dec 29, 2008 | 17.75 | 17.76 | 16.70 | 17.24 | 2,383,303 | -0.60(-3.38%) |
Dec 26, 2008 | 17.81 | 18.02 | 17.44 | 17.85 | 1,301,437 | +0.09(+0.52%) |
Dec 24, 2008 | 17.72 | 17.82 | 17.26 | 17.75 | 883,302 | +0.11(+0.60%) |
Dec 23, 2008 | 17.72 | 18.25 | 17.39 | 17.65 | 3,257,874 | -0.01(-0.04%) |
Dec 22, 2008 | 18.79 | 18.91 | 17.26 | 17.66 | 3,862,939 | -1.18(-6.26%) |
Dec 19, 2008 | 18.28 | 19.14 | 17.90 | 18.83 | 6,222,033 | +0.82(+4.53%) |
Dec 18, 2008 | 19.09 | 19.09 | 17.79 | 18.02 | 5,842,103 | -0.49(-2.65%) |
Dec 17, 2008 | 17.67 | 18.73 | 17.53 | 18.51 | 4,335,916 | +0.47(+2.60%) |
Dec 16, 2008 | 17.14 | 18.17 | 16.70 | 18.04 | 6,935,947 | +0.97(+5.66%) |
Dec 15, 2008 | 17.92 | 18.25 | 16.70 | 17.07 | 4,116,887 | -0.60(-3.38%) |
Dec 12, 2008 | 16.72 | 17.94 | 16.34 | 17.67 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 18.02 | 18.99 | 17.49 | 17.71 | 8,298,623 | -1.36(-7.12%) |
Dec 10, 2008 | 19.34 | 19.53 | 18.54 | 19.06 | 5,114,157 | -0.03(-0.15%) |
Dec 09, 2008 | 17.43 | 19.84 | 17.42 | 19.09 | 7,452,801 | +1.19(+6.67%) |
Dec 08, 2008 | 17.09 | 18.38 | 17.01 | 17.90 | 5,868,694 | +1.42(+8.62%) |
Dec 05, 2008 | 15.65 | 16.55 | 14.92 | 16.48 | 4,586,231 | +0.48(+3.02%) |
Dec 04, 2008 | 17.08 | 17.31 | 15.58 | 15.99 | 5,554,694 | -1.46(-8.38%) |
Dec 03, 2008 | 16.75 | 17.64 | 15.88 | 17.46 | 6,711,809 | +0.80(+4.82%) |
Dec 02, 2008 | 16.57 | 16.80 | 15.91 | 16.65 | 5,045,852 | +0.66(+4.13%) |