Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.27 | 14.62 | 13.98 | 13.98 | 7,229,174 | -0.58(-4.01%) |
Feb 26, 2009 | 14.98 | 15.21 | 14.41 | 14.56 | 5,893,203 | -0.37(-2.51%) |
Feb 25, 2009 | 15.00 | 15.43 | 14.42 | 14.93 | 7,201,249 | -0.43(-2.80%) |
Feb 24, 2009 | 14.19 | 15.37 | 13.95 | 15.37 | 7,998,338 | +1.44(+10.33%) |
Feb 23, 2009 | 14.81 | 15.48 | 13.88 | 13.93 | 9,288,707 | -1.07(-7.13%) |
Feb 20, 2009 | 14.31 | 15.32 | 14.29 | 15.00 | 8,415,895 | +0.14(+0.91%) |
Feb 19, 2009 | 15.83 | 15.89 | 14.86 | 14.86 | 6,149,758 | -0.63(-4.09%) |
Feb 18, 2009 | 15.54 | 15.69 | 14.95 | 15.49 | 5,714,048 | +0.18(+1.20%) |
Feb 17, 2009 | 15.62 | 15.83 | 15.29 | 15.31 | 8,139,817 | -1.09(-6.63%) |
Feb 13, 2009 | 16.67 | 17.12 | 16.29 | 16.40 | 5,105,223 | -0.49(-2.88%) |
Feb 12, 2009 | 16.16 | 16.94 | 16.04 | 16.88 | 7,189,759 | +0.08(+0.48%) |
Feb 11, 2009 | 16.31 | 16.82 | 16.14 | 16.80 | 5,174,518 | +0.57(+3.48%) |
Feb 10, 2009 | 17.52 | 17.87 | 16.15 | 16.24 | 9,522,363 | -1.63(-9.12%) |
Feb 09, 2009 | 17.73 | 17.97 | 17.30 | 17.87 | 8,049,720 | +0.15(+0.87%) |
Feb 06, 2009 | 16.75 | 17.75 | 16.60 | 17.71 | 7,213,403 | +1.16(+7.02%) |
Feb 05, 2009 | 16.20 | 16.94 | 16.04 | 16.55 | 7,947,964 | +0.05(+0.30%) |
Feb 04, 2009 | 16.66 | 17.04 | 16.28 | 16.50 | 6,162,741 | +0.17(+1.05%) |
Feb 03, 2009 | 17.06 | 17.06 | 15.96 | 16.33 | 9,600,678 | -0.61(-3.59%) |
Feb 02, 2009 | 16.71 | 17.02 | 16.26 | 16.94 | 7,432,367 | -0.01(-0.07%) |
Jan 30, 2009 | 17.49 | 18.22 | 16.80 | 16.95 | 8,801,889 | -1.40(-7.60%) |
Jan 29, 2009 | 19.51 | 19.73 | 18.35 | 18.35 | 9,965,599 | -2.18(-10.63%) |
Jan 28, 2009 | 18.90 | 20.59 | 18.78 | 20.53 | 9,673,022 | +2.26(+12.34%) |
Jan 27, 2009 | 18.09 | 18.44 | 17.52 | 18.27 | 4,701,131 | +0.31(+1.71%) |
Jan 26, 2009 | 18.76 | 19.11 | 17.65 | 17.96 | 8,057,114 | -0.44(-2.37%) |
Jan 23, 2009 | 16.62 | 18.52 | 16.53 | 18.40 | 7,946,178 | +1.09(+6.32%) |
Jan 22, 2009 | 17.77 | 18.16 | 16.83 | 17.31 | 7,664,917 | -0.92(-5.03%) |
Jan 21, 2009 | 18.08 | 18.29 | 16.40 | 18.22 | 10,296,136 | +1.65(+9.94%) |
Jan 20, 2009 | 17.82 | 18.24 | 16.54 | 16.58 | 11,119,529 | -1.43(-7.92%) |
Jan 16, 2009 | 18.06 | 18.65 | 17.30 | 18.00 | 10,835,401 | +0.55(+3.17%) |
Jan 15, 2009 | 17.88 | 18.13 | 16.70 | 17.45 | 11,875,505 | -0.40(-2.24%) |
Jan 14, 2009 | 18.99 | 18.99 | 17.81 | 17.85 | 6,858,649 | -1.25(-6.53%) |
Jan 13, 2009 | 18.74 | 19.58 | 18.45 | 19.10 | 5,682,820 | +0.19(+1.01%) |
Jan 12, 2009 | 19.55 | 19.94 | 18.71 | 18.91 | 4,295,310 | -0.65(-3.30%) |
Jan 09, 2009 | 20.52 | 20.71 | 19.43 | 19.55 | 5,565,546 | -1.35(-6.47%) |
Jan 08, 2009 | 21.28 | 21.28 | 20.36 | 20.90 | 4,695,005 | -0.05(-0.23%) |
Jan 07, 2009 | 22.13 | 22.13 | 20.91 | 20.95 | 3,598,764 | -1.48(-6.60%) |
Jan 06, 2009 | 22.97 | 23.30 | 21.89 | 22.43 | 6,451,043 | -0.31(-1.38%) |
Jan 05, 2009 | 22.13 | 23.20 | 21.68 | 22.75 | 5,801,275 | +0.37(+1.68%) |
Jan 02, 2009 | 21.78 | 22.58 | 20.76 | 22.37 | 3,642,790 | +0.59(+2.71%) |
Dec 31, 2008 | 20.80 | 22.02 | 20.72 | 21.78 | 4,997,801 | +1.24(+6.04%) |
Dec 30, 2008 | 19.11 | 20.54 | 19.09 | 20.54 | 3,202,775 | +1.32(+6.84%) |
Dec 29, 2008 | 19.46 | 19.86 | 18.78 | 19.22 | 2,746,685 | -0.48(-2.43%) |
Dec 26, 2008 | 20.37 | 20.37 | 19.26 | 19.70 | 1,236,300 | -0.17(-0.83%) |
Dec 24, 2008 | 19.72 | 19.87 | 19.37 | 19.87 | 1,011,008 | +0.45(+2.34%) |
Dec 23, 2008 | 20.39 | 20.58 | 19.34 | 19.42 | 2,722,384 | -0.50(-2.53%) |
Dec 22, 2008 | 20.54 | 20.61 | 19.70 | 19.92 | 3,985,256 | -0.53(-2.58%) |
Dec 19, 2008 | 19.91 | 20.85 | 19.89 | 20.45 | 4,056,568 | +0.54(+2.72%) |
Dec 18, 2008 | 20.68 | 21.09 | 19.80 | 19.91 | 4,945,560 | -0.79(-3.83%) |
Dec 17, 2008 | 20.11 | 21.27 | 20.11 | 20.70 | 6,229,362 | -0.09(-0.41%) |
Dec 16, 2008 | 19.40 | 20.80 | 19.29 | 20.79 | 6,867,012 | +1.72(+9.03%) |
Dec 15, 2008 | 19.21 | 19.86 | 18.65 | 19.07 | 3,930,203 | -0.10(-0.54%) |
Dec 12, 2008 | 18.50 | 19.53 | 18.30 | 19.17 | 7,690,594 | -0.22(-1.13%) |
Dec 11, 2008 | 20.16 | 21.43 | 19.33 | 19.39 | 4,714,356 | -1.62(-7.69%) |
Dec 10, 2008 | 21.14 | 21.50 | 20.19 | 21.00 | 4,793,397 | +0.19(+0.91%) |
Dec 09, 2008 | 20.96 | 22.02 | 20.29 | 20.82 | 7,096,618 | -1.53(-6.85%) |
Dec 08, 2008 | 22.19 | 22.61 | 21.27 | 22.35 | 6,081,780 | +1.12(+5.26%) |
Dec 05, 2008 | 18.98 | 21.24 | 18.07 | 21.23 | 8,526,700 | +2.02(+10.51%) |
Dec 04, 2008 | 18.60 | 20.62 | 18.33 | 19.21 | 7,023,812 | +0.20(+1.03%) |
Dec 03, 2008 | 17.72 | 19.09 | 16.85 | 19.02 | 6,687,478 | +0.90(+4.95%) |
Dec 02, 2008 | 17.81 | 18.28 | 16.92 | 18.12 | 5,759,596 | +0.83(+4.80%) |