Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.43 | 18.64 | 17.13 | 18.11 | 0 | +0.40(+2.27%) |
Feb 26, 2009 | 18.28 | 18.56 | 17.62 | 17.71 | 1,060,362 | -0.34(-1.87%) |
Feb 25, 2009 | 18.25 | 18.47 | 17.97 | 18.05 | 951,487 | -0.30(-1.66%) |
Feb 24, 2009 | 18.20 | 18.51 | 17.80 | 18.35 | 1,424,828 | +0.34(+1.91%) |
Feb 23, 2009 | 18.42 | 18.80 | 17.97 | 18.01 | 1,647,763 | -0.34(-1.84%) |
Feb 20, 2009 | 18.90 | 19.36 | 18.11 | 18.34 | 0 | -0.90(-4.68%) |
Feb 19, 2009 | 20.27 | 20.39 | 19.20 | 19.25 | 1,701,927 | -0.90(-4.47%) |
Feb 18, 2009 | 20.09 | 20.51 | 19.91 | 20.15 | 1,406,590 | -0.01(-0.03%) |
Feb 17, 2009 | 19.57 | 21.11 | 19.54 | 20.15 | 3,960,503 | -1.87(-8.51%) |
Feb 13, 2009 | 22.01 | 22.64 | 21.68 | 22.03 | 1,399,699 | -0.04(-0.18%) |
Feb 12, 2009 | 21.66 | 22.14 | 21.26 | 22.07 | 1,363,177 | +0.32(+1.46%) |
Feb 11, 2009 | 21.46 | 22.05 | 21.10 | 21.75 | 1,912,924 | +0.43(+2.01%) |
Feb 10, 2009 | 21.91 | 22.36 | 21.21 | 21.32 | 1,696,826 | -0.88(-3.94%) |
Feb 09, 2009 | 22.47 | 22.63 | 22.03 | 22.20 | 1,936,971 | -0.26(-1.16%) |
Feb 06, 2009 | 22.18 | 22.64 | 21.93 | 22.46 | 1,175,359 | +0.32(+1.46%) |
Feb 05, 2009 | 22.14 | 22.66 | 22.05 | 22.13 | 1,681,177 | -0.44(-1.95%) |
Feb 04, 2009 | 22.36 | 23.26 | 22.14 | 22.57 | 2,569,219 | +0.53(+2.38%) |
Feb 03, 2009 | 22.01 | 23.12 | 21.40 | 22.05 | 4,312,775 | +1.39(+6.75%) |
Feb 02, 2009 | 20.65 | 20.74 | 19.21 | 20.65 | 2,252,794 | -0.24(-1.15%) |
Jan 30, 2009 | 21.45 | 21.54 | 20.68 | 20.89 | 0 | -0.58(-2.72%) |
Jan 29, 2009 | 21.99 | 22.23 | 21.33 | 21.48 | 1,255,316 | -0.70(-3.16%) |
Jan 28, 2009 | 22.23 | 22.37 | 21.90 | 22.18 | 1,520,758 | +0.34(+1.57%) |
Jan 27, 2009 | 21.95 | 22.22 | 21.61 | 21.83 | 891,897 | -0.08(-0.38%) |
Jan 26, 2009 | 21.75 | 22.44 | 21.62 | 21.92 | 1,227,268 | +0.30(+1.41%) |
Jan 23, 2009 | 21.33 | 22.41 | 20.62 | 21.61 | 2,666,704 | +0.65(+3.09%) |
Jan 22, 2009 | 19.80 | 21.48 | 19.60 | 20.96 | 2,320,951 | +0.99(+4.93%) |
Jan 21, 2009 | 19.41 | 20.10 | 18.82 | 19.98 | 1,238,350 | +0.85(+4.44%) |
Jan 20, 2009 | 20.05 | 20.05 | 19.06 | 19.13 | 907,272 | -0.91(-4.53%) |
Jan 16, 2009 | 19.82 | 20.17 | 19.62 | 20.04 | 0 | +0.49(+2.49%) |
Jan 15, 2009 | 19.47 | 19.66 | 18.90 | 19.55 | 1,777,812 | +0.04(+0.20%) |
Jan 14, 2009 | 19.98 | 20.13 | 19.35 | 19.51 | 1,332,392 | -0.86(-4.23%) |
Jan 13, 2009 | 19.71 | 20.46 | 19.58 | 20.37 | 827,344 | +0.51(+2.58%) |
Jan 12, 2009 | 20.16 | 20.26 | 19.62 | 19.86 | 929,467 | -0.40(-1.98%) |
Jan 09, 2009 | 20.32 | 20.52 | 19.69 | 20.26 | 803,685 | +0.08(+0.39%) |
Jan 08, 2009 | 19.85 | 20.21 | 19.78 | 20.19 | 759,696 | +0.26(+1.30%) |
Jan 07, 2009 | 20.03 | 20.34 | 19.83 | 19.93 | 783,617 | -0.41(-2.01%) |
Jan 06, 2009 | 20.36 | 20.63 | 20.13 | 20.33 | 864,782 | +0.10(+0.51%) |
Jan 05, 2009 | 19.67 | 20.38 | 19.32 | 20.23 | 1,264,564 | +0.58(+2.97%) |
Jan 02, 2009 | 19.25 | 19.71 | 18.93 | 19.65 | 0 | +0.38(+1.95%) |
Jan 01, 2009 | 18.79 | 19.45 | 18.79 | 19.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.79 | 19.45 | 18.79 | 19.27 | 637,248 | +0.38(+2.03%) |
Dec 30, 2008 | 18.80 | 18.98 | 18.54 | 18.89 | 985,711 | +0.29(+1.57%) |
Dec 29, 2008 | 18.72 | 18.80 | 18.38 | 18.60 | 1,134,862 | -0.06(-0.35%) |
Dec 26, 2008 | 18.64 | 18.81 | 18.43 | 18.66 | 0 | +0.21(+1.16%) |
Dec 24, 2008 | 18.39 | 18.70 | 18.22 | 18.45 | 587,007 | +0.09(+0.49%) |
Dec 23, 2008 | 18.20 | 18.75 | 18.20 | 18.36 | 820,947 | +0.21(+1.18%) |
Dec 22, 2008 | 18.49 | 18.63 | 17.51 | 18.14 | 881,825 | -0.48(-2.58%) |
Dec 19, 2008 | 18.74 | 19.03 | 18.40 | 18.62 | 1,290,764 | -0.03(-0.14%) |
Dec 18, 2008 | 19.35 | 19.48 | 18.35 | 18.65 | 1,444,555 | -0.71(-3.65%) |
Dec 17, 2008 | 19.09 | 19.45 | 18.71 | 19.36 | 1,176,143 | -0.03(-0.17%) |
Dec 16, 2008 | 18.58 | 19.39 | 18.33 | 19.39 | 859,711 | +1.10(+5.99%) |
Dec 15, 2008 | 18.79 | 18.89 | 18.00 | 18.29 | 975,364 | -0.55(-2.93%) |
Dec 12, 2008 | 18.40 | 19.12 | 18.17 | 18.84 | 0 | +0.17(+0.90%) |
Dec 11, 2008 | 19.60 | 20.17 | 18.54 | 18.67 | 960,885 | -1.19(-6.01%) |
Dec 10, 2008 | 19.74 | 20.09 | 19.13 | 19.87 | 1,191,335 | +0.38(+1.93%) |
Dec 09, 2008 | 19.71 | 20.42 | 19.43 | 19.49 | 1,052,636 | -0.39(-1.96%) |
Dec 08, 2008 | 20.08 | 20.59 | 19.52 | 19.88 | 1,081,457 | +0.30(+1.56%) |
Dec 05, 2008 | 18.64 | 19.58 | 17.86 | 19.58 | 0 | +0.66(+3.50%) |
Dec 04, 2008 | 19.47 | 19.87 | 18.58 | 18.91 | 1,308,541 | -0.84(-4.24%) |
Dec 03, 2008 | 19.10 | 19.92 | 18.60 | 19.75 | 1,210,745 | +0.64(+3.32%) |
Dec 02, 2008 | 18.05 | 19.27 | 17.84 | 19.12 | 1,423,751 | +0.97(+5.32%) |