Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.53 | 20.31 | 19.52 | 19.64 | 1,146,828 | -0.17(-0.86%) |
Feb 26, 2009 | 20.35 | 20.98 | 19.69 | 19.81 | 1,175,196 | -0.15(-0.75%) |
Feb 25, 2009 | 19.48 | 20.39 | 19.26 | 19.96 | 877,548 | +0.22(+1.11%) |
Feb 24, 2009 | 18.81 | 20.00 | 18.58 | 19.74 | 1,040,453 | +1.16(+6.24%) |
Feb 23, 2009 | 19.88 | 20.10 | 18.48 | 18.58 | 1,038,029 | -0.94(-4.82%) |
Feb 20, 2009 | 19.60 | 20.08 | 18.95 | 19.52 | 1,257,995 | -0.47(-2.35%) |
Feb 19, 2009 | 21.40 | 21.49 | 19.90 | 19.99 | 878,852 | -1.25(-5.89%) |
Feb 18, 2009 | 20.99 | 21.45 | 20.60 | 21.24 | 953,162 | +0.19(+0.90%) |
Feb 17, 2009 | 21.33 | 21.48 | 20.55 | 21.05 | 1,161,948 | -0.96(-4.36%) |
Feb 13, 2009 | 21.59 | 22.39 | 21.49 | 22.01 | 619,449 | +0.50(+2.32%) |
Feb 12, 2009 | 21.13 | 21.74 | 20.38 | 21.51 | 914,054 | +0.60(+2.87%) |
Feb 11, 2009 | 21.35 | 21.35 | 20.40 | 20.91 | 799,523 | +0.04(+0.19%) |
Feb 10, 2009 | 21.41 | 21.93 | 20.64 | 20.87 | 1,212,753 | -0.74(-3.42%) |
Feb 09, 2009 | 21.85 | 21.91 | 21.33 | 21.61 | 818,329 | -0.23(-1.05%) |
Feb 06, 2009 | 21.43 | 21.93 | 21.24 | 21.84 | 825,570 | +0.58(+2.73%) |
Feb 05, 2009 | 20.31 | 21.39 | 20.31 | 21.26 | 1,137,730 | +0.75(+3.66%) |
Feb 04, 2009 | 20.02 | 21.00 | 19.91 | 20.51 | 1,494,001 | +0.49(+2.45%) |
Feb 03, 2009 | 19.78 | 20.18 | 19.58 | 20.02 | 1,276,189 | +0.41(+2.09%) |
Feb 02, 2009 | 19.58 | 19.89 | 19.07 | 19.61 | 1,510,541 | -0.32(-1.61%) |
Jan 30, 2009 | 21.39 | 21.65 | 19.83 | 19.93 | 1,399,183 | -1.40(-6.56%) |
Jan 29, 2009 | 20.66 | 21.41 | 20.50 | 21.33 | 1,219,467 | +0.33(+1.57%) |
Jan 28, 2009 | 20.50 | 21.12 | 20.37 | 21.00 | 1,244,652 | +0.76(+3.75%) |
Jan 27, 2009 | 19.79 | 20.40 | 19.79 | 20.24 | 978,695 | +0.44(+2.22%) |
Jan 26, 2009 | 20.10 | 20.41 | 19.61 | 19.80 | 779,175 | -0.09(-0.45%) |
Jan 23, 2009 | 18.61 | 20.59 | 18.18 | 19.89 | 2,448,192 | +1.42(+7.69%) |
Jan 22, 2009 | 18.69 | 19.13 | 17.95 | 18.47 | 1,347,987 | -0.29(-1.55%) |
Jan 21, 2009 | 18.25 | 19.75 | 17.46 | 18.76 | 4,321,440 | +2.27(+13.77%) |
Jan 20, 2009 | 17.91 | 18.11 | 16.07 | 16.49 | 1,174,304 | -1.44(-8.03%) |
Jan 16, 2009 | 17.43 | 18.31 | 17.24 | 17.93 | 1,585,657 | +0.95(+5.59%) |
Jan 15, 2009 | 16.78 | 17.02 | 15.88 | 16.98 | 1,076,584 | +0.19(+1.13%) |
Jan 14, 2009 | 17.49 | 17.79 | 16.62 | 16.79 | 860,549 | -0.94(-5.30%) |
Jan 13, 2009 | 17.76 | 18.00 | 17.46 | 17.73 | 686,647 | -0.03(-0.17%) |
Jan 12, 2009 | 18.73 | 18.73 | 17.47 | 17.76 | 1,046,201 | -1.02(-5.43%) |
Jan 09, 2009 | 18.00 | 18.93 | 17.42 | 18.78 | 1,171,937 | +0.91(+5.09%) |
Jan 08, 2009 | 18.28 | 18.44 | 17.32 | 17.87 | 1,128,707 | +0.05(+0.28%) |
Jan 07, 2009 | 18.29 | 18.49 | 17.12 | 17.82 | 1,328,790 | -0.01(-0.06%) |
Jan 06, 2009 | 17.20 | 18.18 | 16.11 | 17.83 | 1,566,944 | +1.68(+10.40%) |
Jan 05, 2009 | 16.04 | 16.28 | 15.82 | 16.15 | 1,083,213 | +0.04(+0.25%) |
Jan 02, 2009 | 15.84 | 16.34 | 15.59 | 16.11 | 1,244,812 | +0.24(+1.51%) |
Dec 31, 2008 | 15.66 | 16.00 | 15.50 | 15.87 | 807,535 | +0.60(+3.93%) |
Dec 30, 2008 | 14.83 | 15.34 | 14.63 | 15.27 | 683,597 | +0.56(+3.81%) |
Dec 29, 2008 | 14.97 | 15.25 | 14.59 | 14.71 | 413,599 | -0.35(-2.32%) |
Dec 26, 2008 | 15.01 | 15.15 | 14.91 | 15.06 | 216,343 | +0.05(+0.33%) |
Dec 24, 2008 | 15.19 | 15.23 | 14.94 | 15.01 | 142,386 | -0.13(-0.86%) |
Dec 23, 2008 | 15.15 | 15.48 | 15.00 | 15.14 | 672,384 | +0.12(+0.80%) |
Dec 22, 2008 | 15.66 | 15.72 | 14.70 | 15.02 | 753,032 | -0.71(-4.51%) |
Dec 19, 2008 | 15.75 | 16.12 | 15.63 | 15.73 | 1,040,044 | +0.17(+1.09%) |
Dec 18, 2008 | 16.46 | 16.64 | 15.16 | 15.56 | 911,671 | -0.86(-5.24%) |
Dec 17, 2008 | 15.94 | 16.68 | 15.77 | 16.42 | 858,551 | +0.36(+2.24%) |
Dec 16, 2008 | 15.43 | 16.06 | 15.02 | 16.06 | 767,057 | +0.95(+6.29%) |
Dec 15, 2008 | 15.65 | 16.07 | 14.88 | 15.11 | 681,457 | -0.55(-3.51%) |
Dec 12, 2008 | 14.87 | 16.29 | 14.52 | 15.66 | 1,728,228 | +0.70(+4.68%) |
Dec 11, 2008 | 14.73 | 15.86 | 14.71 | 14.96 | 1,562,402 | -0.12(-0.80%) |
Dec 10, 2008 | 14.52 | 15.75 | 14.32 | 15.08 | 1,531,736 | +0.69(+4.79%) |
Dec 09, 2008 | 14.38 | 14.94 | 14.00 | 14.39 | 2,077,949 | -0.16(-1.10%) |
Dec 08, 2008 | 13.13 | 15.19 | 13.13 | 14.55 | 2,047,855 | +1.42(+10.81%) |
Dec 05, 2008 | 13.84 | 13.84 | 12.57 | 13.13 | 1,470,022 | -0.76(-5.47%) |
Dec 04, 2008 | 15.28 | 15.59 | 13.50 | 13.89 | 1,270,192 | -1.72(-11.02%) |
Dec 03, 2008 | 15.16 | 15.70 | 14.98 | 15.61 | 906,242 | -0.08(-0.51%) |
Dec 02, 2008 | 15.17 | 17.65 | 14.94 | 15.69 | 1,583,884 | +0.71(+4.74%) |