Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.60 | 17.06 | 15.31 | 15.44 | 0 | -1.38(-8.20%) |
Feb 26, 2009 | 14.74 | 17.75 | 14.74 | 16.82 | 2,810,771 | +1.57(+10.32%) |
Feb 25, 2009 | 15.65 | 15.89 | 14.85 | 15.25 | 2,006,833 | -0.23(-1.51%) |
Feb 24, 2009 | 15.06 | 15.61 | 14.51 | 15.48 | 1,916,730 | +0.73(+4.94%) |
Feb 23, 2009 | 16.11 | 16.61 | 14.74 | 14.75 | 866,968 | -1.23(-7.72%) |
Feb 20, 2009 | 16.03 | 16.37 | 15.53 | 15.98 | 1,034,555 | -0.63(-3.80%) |
Feb 19, 2009 | 16.76 | 17.16 | 16.27 | 16.62 | 1,256,200 | +0.53(+3.32%) |
Feb 18, 2009 | 17.74 | 17.74 | 15.78 | 16.08 | 1,785,892 | -1.22(-7.07%) |
Feb 17, 2009 | 18.73 | 18.88 | 17.17 | 17.31 | 2,157,523 | -2.66(-13.33%) |
Feb 13, 2009 | 19.86 | 20.31 | 19.35 | 19.97 | 933,696 | +0.40(+2.04%) |
Feb 12, 2009 | 19.05 | 19.61 | 18.47 | 19.57 | 1,924,593 | +0.21(+1.10%) |
Feb 11, 2009 | 20.33 | 20.95 | 18.49 | 19.36 | 2,184,140 | -1.08(-5.28%) |
Feb 10, 2009 | 21.65 | 22.26 | 20.16 | 20.43 | 2,156,366 | -0.97(-4.54%) |
Feb 09, 2009 | 22.09 | 22.29 | 21.09 | 21.41 | 1,246,070 | -0.46(-2.09%) |
Feb 06, 2009 | 20.16 | 22.07 | 20.16 | 21.86 | 1,804,240 | +1.37(+6.69%) |
Feb 05, 2009 | 20.94 | 21.28 | 20.02 | 20.49 | 2,875,616 | -0.87(-4.09%) |
Feb 04, 2009 | 20.83 | 21.85 | 20.64 | 21.37 | 1,833,685 | +0.92(+4.52%) |
Feb 03, 2009 | 19.91 | 20.60 | 19.53 | 20.44 | 1,286,770 | +0.62(+3.14%) |
Feb 02, 2009 | 19.60 | 20.28 | 19.32 | 19.82 | 1,606,526 | -0.26(-1.31%) |
Jan 30, 2009 | 21.36 | 21.84 | 19.77 | 20.08 | 0 | -0.79(-3.77%) |
Jan 29, 2009 | 21.79 | 22.17 | 20.75 | 20.87 | 1,534,982 | -1.37(-6.16%) |
Jan 28, 2009 | 22.14 | 22.95 | 21.80 | 22.24 | 1,622,321 | +0.52(+2.37%) |
Jan 27, 2009 | 22.16 | 22.16 | 20.67 | 21.73 | 1,423,156 | -0.37(-1.67%) |
Jan 26, 2009 | 20.89 | 23.18 | 20.84 | 22.10 | 1,689,053 | +1.36(+6.56%) |
Jan 23, 2009 | 18.56 | 21.09 | 18.56 | 20.74 | 1,292,309 | +0.99(+5.02%) |
Jan 22, 2009 | 19.49 | 20.35 | 18.57 | 19.74 | 1,254,617 | -0.79(-3.83%) |
Jan 21, 2009 | 18.05 | 20.59 | 18.05 | 20.53 | 1,548,917 | +2.59(+14.46%) |
Jan 20, 2009 | 18.97 | 19.59 | 17.80 | 17.94 | 1,645,496 | -1.80(-9.11%) |
Jan 16, 2009 | 20.38 | 21.24 | 19.02 | 19.73 | 1,477,116 | -0.36(-1.79%) |
Jan 15, 2009 | 19.99 | 20.48 | 18.02 | 20.09 | 1,505,433 | -0.20(-1.01%) |
Jan 14, 2009 | 21.30 | 21.30 | 19.82 | 20.30 | 1,046,210 | -1.17(-5.43%) |
Jan 13, 2009 | 20.12 | 21.98 | 19.96 | 21.46 | 1,463,664 | +1.01(+4.94%) |
Jan 12, 2009 | 21.42 | 21.56 | 20.06 | 20.45 | 1,483,491 | -2.10(-9.31%) |
Jan 09, 2009 | 23.59 | 23.59 | 21.73 | 22.55 | 942,825 | -0.80(-3.41%) |
Jan 08, 2009 | 23.24 | 23.66 | 22.60 | 23.35 | 1,258,233 | +0.01(+0.04%) |
Jan 07, 2009 | 24.18 | 25.12 | 22.66 | 23.34 | 1,228,348 | -2.11(-8.29%) |
Jan 06, 2009 | 24.98 | 26.21 | 24.85 | 25.45 | 2,630,012 | +1.57(+6.59%) |
Jan 05, 2009 | 21.88 | 24.58 | 21.63 | 23.87 | 1,576,242 | +1.99(+9.10%) |
Jan 02, 2009 | 20.12 | 22.21 | 20.12 | 21.88 | 0 | +1.76(+8.74%) |
Jan 01, 2009 | 19.55 | 20.60 | 19.31 | 20.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.55 | 20.60 | 19.31 | 20.12 | 988,298 | +0.09(+0.44%) |
Dec 30, 2008 | 19.80 | 20.21 | 18.85 | 20.04 | 689,554 | +0.22(+1.13%) |
Dec 29, 2008 | 19.75 | 20.22 | 18.90 | 19.81 | 686,543 | +0.64(+3.35%) |
Dec 26, 2008 | 18.12 | 19.19 | 18.06 | 19.17 | 503,716 | +1.03(+5.68%) |
Dec 24, 2008 | 17.01 | 18.27 | 17.00 | 18.14 | 475,936 | +0.56(+3.21%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.58 | 833,792 | -0.35(-1.95%) |
Dec 22, 2008 | 19.03 | 20.19 | 17.51 | 17.93 | 1,400,636 | -1.40(-7.24%) |
Dec 19, 2008 | 17.82 | 19.83 | 17.29 | 19.33 | 2,197,089 | +1.75(+9.95%) |
Dec 18, 2008 | 20.36 | 20.36 | 17.30 | 17.58 | 1,608,711 | -2.45(-12.23%) |
Dec 17, 2008 | 19.31 | 21.24 | 19.27 | 20.03 | 1,510,972 | +0.14(+0.68%) |
Dec 16, 2008 | 19.44 | 20.26 | 18.67 | 19.89 | 1,431,113 | +0.54(+2.81%) |
Dec 15, 2008 | 19.42 | 20.13 | 18.15 | 19.35 | 1,307,002 | +0.70(+3.75%) |
Dec 12, 2008 | 18.29 | 20.02 | 17.98 | 18.65 | 1,579,284 | -0.99(-5.05%) |
Dec 11, 2008 | 20.17 | 21.76 | 19.07 | 19.64 | 2,527,399 | -0.03(-0.15%) |
Dec 10, 2008 | 16.55 | 19.77 | 16.44 | 19.67 | 2,242,382 | +3.60(+22.44%) |
Dec 09, 2008 | 14.67 | 16.38 | 14.09 | 16.06 | 1,753,382 | +1.50(+10.27%) |
Dec 08, 2008 | 14.34 | 15.36 | 13.99 | 14.57 | 1,530,092 | +1.41(+10.71%) |
Dec 05, 2008 | 14.58 | 14.93 | 11.67 | 13.16 | 3,755,000 | -1.79(-11.96%) |
Dec 04, 2008 | 16.74 | 17.59 | 14.47 | 14.94 | 1,939,375 | -2.58(-14.75%) |
Dec 03, 2008 | 17.01 | 17.98 | 16.50 | 17.53 | 1,188,333 | +0.12(+0.67%) |
Dec 02, 2008 | 16.53 | 18.25 | 16.52 | 17.41 | 1,466,115 | +1.16(+7.11%) |