Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.26 | 14.61 | 13.97 | 13.97 | 7,233,301 | -0.58(-4.01%) |
Feb 26, 2009 | 14.98 | 15.20 | 14.40 | 14.55 | 5,896,567 | -0.37(-2.51%) |
Feb 25, 2009 | 14.99 | 15.42 | 14.41 | 14.93 | 7,205,359 | -0.43(-2.80%) |
Feb 24, 2009 | 14.18 | 15.36 | 13.94 | 15.36 | 8,002,903 | +1.44(+10.33%) |
Feb 23, 2009 | 14.80 | 15.47 | 13.88 | 13.92 | 9,294,009 | -1.07(-7.13%) |
Feb 20, 2009 | 14.30 | 15.31 | 14.28 | 14.99 | 8,420,699 | +0.14(+0.91%) |
Feb 19, 2009 | 15.82 | 15.88 | 14.85 | 14.85 | 6,153,268 | -0.63(-4.09%) |
Feb 18, 2009 | 15.53 | 15.68 | 14.94 | 15.49 | 5,717,309 | +0.18(+1.20%) |
Feb 17, 2009 | 15.61 | 15.82 | 15.28 | 15.30 | 8,144,463 | -1.09(-6.63%) |
Feb 13, 2009 | 16.66 | 17.11 | 16.28 | 16.39 | 5,108,137 | -0.49(-2.88%) |
Feb 12, 2009 | 16.15 | 16.93 | 16.03 | 16.87 | 7,193,863 | +0.08(+0.48%) |
Feb 11, 2009 | 16.30 | 16.81 | 16.13 | 16.79 | 5,177,471 | +0.57(+3.48%) |
Feb 10, 2009 | 17.51 | 17.86 | 16.14 | 16.23 | 9,527,798 | -1.63(-9.12%) |
Feb 09, 2009 | 17.72 | 17.96 | 17.29 | 17.86 | 8,054,315 | +0.15(+0.87%) |
Feb 06, 2009 | 16.74 | 17.74 | 16.59 | 17.70 | 7,217,521 | +1.16(+7.02%) |
Feb 05, 2009 | 16.19 | 16.93 | 16.03 | 16.54 | 7,952,500 | +0.05(+0.30%) |
Feb 04, 2009 | 16.65 | 17.03 | 16.27 | 16.49 | 6,166,258 | +0.17(+1.05%) |
Feb 03, 2009 | 17.05 | 17.05 | 15.95 | 16.32 | 9,606,158 | -0.61(-3.59%) |
Feb 02, 2009 | 16.70 | 17.01 | 16.25 | 16.93 | 7,436,609 | -0.01(-0.07%) |
Jan 30, 2009 | 17.48 | 18.21 | 16.79 | 16.94 | 8,806,913 | -1.39(-7.60%) |
Jan 29, 2009 | 19.50 | 19.72 | 18.34 | 18.34 | 9,971,287 | -2.18(-10.63%) |
Jan 28, 2009 | 18.89 | 20.58 | 18.77 | 20.52 | 9,678,543 | +2.25(+12.34%) |
Jan 27, 2009 | 18.08 | 18.43 | 17.51 | 18.26 | 4,703,815 | +0.31(+1.71%) |
Jan 26, 2009 | 18.75 | 19.10 | 17.64 | 17.95 | 8,061,712 | -0.44(-2.37%) |
Jan 23, 2009 | 16.61 | 18.51 | 16.52 | 18.39 | 7,950,713 | +1.09(+6.32%) |
Jan 22, 2009 | 17.76 | 18.15 | 16.82 | 17.30 | 7,669,292 | -0.92(-5.03%) |
Jan 21, 2009 | 18.07 | 18.28 | 16.39 | 18.21 | 10,302,013 | +1.65(+9.94%) |
Jan 20, 2009 | 17.81 | 18.22 | 16.53 | 16.57 | 11,125,876 | -1.42(-7.92%) |
Jan 16, 2009 | 18.05 | 18.64 | 17.29 | 17.99 | 10,841,585 | +0.55(+3.17%) |
Jan 15, 2009 | 17.87 | 18.12 | 16.70 | 17.44 | 11,882,283 | -0.40(-2.24%) |
Jan 14, 2009 | 18.98 | 18.98 | 17.80 | 17.84 | 6,862,564 | -1.25(-6.53%) |
Jan 13, 2009 | 18.73 | 19.57 | 18.44 | 19.08 | 5,686,063 | +0.19(+1.01%) |
Jan 12, 2009 | 19.54 | 19.93 | 18.70 | 18.89 | 4,297,762 | -0.64(-3.30%) |
Jan 09, 2009 | 20.50 | 20.70 | 19.42 | 19.54 | 5,568,723 | -1.35(-6.47%) |
Jan 08, 2009 | 21.27 | 21.27 | 20.35 | 20.89 | 4,697,685 | -0.05(-0.23%) |
Jan 07, 2009 | 22.11 | 22.11 | 20.90 | 20.94 | 3,600,818 | -1.48(-6.60%) |
Jan 06, 2009 | 22.95 | 23.29 | 21.88 | 22.42 | 6,454,725 | -0.31(-1.38%) |
Jan 05, 2009 | 22.11 | 23.19 | 21.66 | 22.73 | 5,804,586 | +0.37(+1.68%) |
Jan 02, 2009 | 21.76 | 22.57 | 20.74 | 22.36 | 3,644,870 | +0.59(+2.71%) |
Dec 31, 2008 | 20.79 | 22.01 | 20.71 | 21.77 | 5,000,654 | +1.24(+6.04%) |
Dec 30, 2008 | 19.10 | 20.53 | 19.08 | 20.53 | 3,204,603 | +1.31(+6.84%) |
Dec 29, 2008 | 19.45 | 19.85 | 18.77 | 19.21 | 2,748,253 | -0.48(-2.43%) |
Dec 26, 2008 | 20.36 | 20.36 | 19.25 | 19.69 | 1,237,006 | -0.17(-0.84%) |
Dec 24, 2008 | 19.71 | 19.86 | 19.36 | 19.86 | 1,011,585 | +0.45(+2.34%) |
Dec 23, 2008 | 20.37 | 20.57 | 19.32 | 19.40 | 2,723,937 | -0.50(-2.53%) |
Dec 22, 2008 | 20.53 | 20.60 | 19.69 | 19.91 | 3,987,530 | -0.53(-2.59%) |
Dec 19, 2008 | 19.90 | 20.84 | 19.88 | 20.44 | 4,058,883 | +0.54(+2.72%) |
Dec 18, 2008 | 20.66 | 21.08 | 19.79 | 19.90 | 4,948,382 | -0.79(-3.83%) |
Dec 17, 2008 | 20.10 | 21.26 | 20.10 | 20.69 | 6,232,918 | -0.09(-0.41%) |
Dec 16, 2008 | 19.39 | 20.79 | 19.28 | 20.77 | 6,870,931 | +1.72(+9.03%) |
Dec 15, 2008 | 19.19 | 19.85 | 18.64 | 19.05 | 3,932,447 | -0.10(-0.54%) |
Dec 12, 2008 | 18.49 | 19.52 | 18.29 | 19.16 | 7,694,983 | -0.22(-1.13%) |
Dec 11, 2008 | 20.15 | 21.41 | 19.32 | 19.38 | 4,717,047 | -1.62(-7.69%) |
Dec 10, 2008 | 21.13 | 21.49 | 20.18 | 20.99 | 4,796,133 | +0.19(+0.91%) |
Dec 09, 2008 | 20.95 | 22.01 | 20.28 | 20.80 | 7,100,668 | -1.53(-6.85%) |
Dec 08, 2008 | 22.18 | 22.60 | 21.26 | 22.33 | 6,085,251 | +1.12(+5.26%) |
Dec 05, 2008 | 18.97 | 21.22 | 18.06 | 21.22 | 8,531,567 | +2.02(+10.51%) |
Dec 04, 2008 | 18.59 | 20.61 | 18.32 | 19.20 | 7,027,822 | +0.20(+1.03%) |
Dec 03, 2008 | 17.71 | 19.08 | 16.84 | 19.01 | 6,691,295 | +0.90(+4.95%) |
Dec 02, 2008 | 17.80 | 18.27 | 16.91 | 18.11 | 5,762,883 | +0.83(+4.80%) |