Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.80 | 15.17 | 14.50 | 14.50 | 6,966,758 | -0.61(-4.01%) |
Feb 26, 2009 | 15.55 | 15.78 | 14.95 | 15.11 | 5,679,282 | -0.39(-2.51%) |
Feb 25, 2009 | 15.57 | 16.01 | 14.96 | 15.50 | 6,939,846 | -0.45(-2.80%) |
Feb 24, 2009 | 14.72 | 15.94 | 14.48 | 15.94 | 7,708,001 | +1.49(+10.33%) |
Feb 23, 2009 | 15.37 | 16.07 | 14.41 | 14.45 | 8,951,530 | -1.11(-7.13%) |
Feb 20, 2009 | 14.85 | 15.89 | 14.83 | 15.56 | 8,110,401 | +0.14(+0.91%) |
Feb 19, 2009 | 16.43 | 16.49 | 15.42 | 15.42 | 5,926,524 | -0.66(-4.09%) |
Feb 18, 2009 | 16.12 | 16.28 | 15.52 | 16.08 | 5,506,630 | +0.19(+1.20%) |
Feb 17, 2009 | 16.21 | 16.43 | 15.87 | 15.89 | 7,844,345 | -1.13(-6.63%) |
Feb 13, 2009 | 17.30 | 17.77 | 16.91 | 17.02 | 4,919,905 | -0.50(-2.88%) |
Feb 12, 2009 | 16.77 | 17.58 | 16.65 | 17.52 | 6,928,773 | +0.08(+0.48%) |
Feb 11, 2009 | 16.93 | 17.45 | 16.75 | 17.44 | 4,986,685 | +0.59(+3.48%) |
Feb 10, 2009 | 18.18 | 18.54 | 16.76 | 16.85 | 9,176,704 | -1.69(-9.12%) |
Feb 09, 2009 | 18.39 | 18.65 | 17.95 | 18.54 | 7,757,518 | +0.16(+0.87%) |
Feb 06, 2009 | 17.38 | 18.42 | 17.23 | 18.38 | 6,951,559 | +1.21(+7.02%) |
Feb 05, 2009 | 16.81 | 17.58 | 16.64 | 17.17 | 7,659,456 | +0.05(+0.30%) |
Feb 04, 2009 | 17.29 | 17.68 | 16.89 | 17.12 | 5,939,035 | +0.18(+1.05%) |
Feb 03, 2009 | 17.70 | 17.70 | 16.56 | 16.95 | 9,252,177 | -0.63(-3.59%) |
Feb 02, 2009 | 17.34 | 17.67 | 16.87 | 17.58 | 7,162,574 | -0.01(-0.07%) |
Jan 30, 2009 | 18.14 | 18.91 | 17.44 | 17.59 | 8,482,384 | -1.45(-7.60%) |
Jan 29, 2009 | 20.25 | 20.48 | 19.04 | 19.04 | 9,603,851 | -2.26(-10.63%) |
Jan 28, 2009 | 19.61 | 21.36 | 19.48 | 21.30 | 9,321,895 | +2.34(+12.34%) |
Jan 27, 2009 | 18.77 | 19.13 | 18.18 | 18.96 | 4,530,482 | +0.32(+1.71%) |
Jan 26, 2009 | 19.47 | 19.83 | 18.31 | 18.64 | 7,764,643 | -0.45(-2.37%) |
Jan 23, 2009 | 17.24 | 19.22 | 17.15 | 19.09 | 7,657,734 | +1.14(+6.32%) |
Jan 22, 2009 | 18.44 | 18.85 | 17.46 | 17.96 | 7,386,683 | -0.95(-5.03%) |
Jan 21, 2009 | 18.76 | 18.98 | 17.02 | 18.91 | 9,922,390 | +1.71(+9.94%) |
Jan 20, 2009 | 18.49 | 18.92 | 17.16 | 17.20 | 10,715,894 | -1.48(-7.92%) |
Jan 16, 2009 | 18.74 | 19.36 | 17.95 | 18.68 | 10,442,079 | +0.57(+3.17%) |
Jan 15, 2009 | 18.55 | 18.81 | 17.33 | 18.11 | 11,444,428 | -0.41(-2.24%) |
Jan 14, 2009 | 19.71 | 19.71 | 18.48 | 18.52 | 6,609,682 | -1.29(-6.53%) |
Jan 13, 2009 | 19.45 | 20.32 | 19.15 | 19.82 | 5,476,535 | +0.20(+1.01%) |
Jan 12, 2009 | 20.29 | 20.69 | 19.41 | 19.62 | 4,139,392 | -0.67(-3.30%) |
Jan 09, 2009 | 21.29 | 21.49 | 20.17 | 20.29 | 5,363,519 | -1.40(-6.47%) |
Jan 08, 2009 | 22.09 | 22.09 | 21.13 | 21.69 | 4,524,578 | -0.05(-0.23%) |
Jan 07, 2009 | 22.96 | 22.96 | 21.70 | 21.74 | 3,468,130 | -1.54(-6.60%) |
Jan 06, 2009 | 23.83 | 24.18 | 22.72 | 23.28 | 6,216,872 | -0.33(-1.38%) |
Jan 05, 2009 | 22.96 | 24.08 | 22.49 | 23.60 | 5,590,690 | +0.39(+1.68%) |
Jan 02, 2009 | 22.60 | 23.43 | 21.54 | 23.21 | 3,510,558 | +0.61(+2.71%) |
Dec 31, 2008 | 21.59 | 22.85 | 21.51 | 22.60 | 4,816,383 | +1.29(+6.04%) |
Dec 30, 2008 | 19.83 | 21.31 | 19.81 | 21.31 | 3,086,515 | +1.36(+6.84%) |
Dec 29, 2008 | 20.20 | 20.61 | 19.48 | 19.95 | 2,646,982 | -0.50(-2.43%) |
Dec 26, 2008 | 21.14 | 21.14 | 19.99 | 20.45 | 1,191,423 | -0.17(-0.83%) |
Dec 24, 2008 | 20.46 | 20.62 | 20.10 | 20.62 | 974,308 | +0.47(+2.34%) |
Dec 23, 2008 | 21.15 | 21.35 | 20.06 | 20.15 | 2,623,562 | -0.52(-2.53%) |
Dec 22, 2008 | 21.31 | 21.38 | 20.45 | 20.67 | 3,840,592 | -0.55(-2.58%) |
Dec 19, 2008 | 20.66 | 21.64 | 20.64 | 21.22 | 3,909,316 | +0.56(+2.72%) |
Dec 18, 2008 | 21.45 | 21.89 | 20.55 | 20.66 | 4,766,038 | -0.82(-3.83%) |
Dec 17, 2008 | 20.87 | 22.07 | 20.87 | 21.48 | 6,003,238 | -0.09(-0.41%) |
Dec 16, 2008 | 20.13 | 21.59 | 20.02 | 21.57 | 6,617,742 | +1.63(+8.19%) |
Dec 15, 2008 | 20.08 | 20.77 | 19.50 | 19.94 | 3,758,459 | -0.11(-0.54%) |
Dec 12, 2008 | 19.35 | 20.43 | 19.14 | 20.04 | 7,354,525 | -0.23(-1.13%) |
Dec 11, 2008 | 21.08 | 22.40 | 20.21 | 20.27 | 4,508,345 | -1.69(-7.69%) |
Dec 10, 2008 | 22.10 | 22.48 | 21.11 | 21.96 | 4,583,932 | +0.20(+0.91%) |
Dec 09, 2008 | 21.92 | 23.03 | 21.22 | 21.77 | 6,786,505 | -1.60(-6.85%) |
Dec 08, 2008 | 23.21 | 23.64 | 22.24 | 23.37 | 5,816,015 | +1.17(+5.26%) |
Dec 05, 2008 | 19.85 | 22.21 | 18.90 | 22.20 | 8,154,095 | +2.11(+10.51%) |
Dec 04, 2008 | 19.45 | 21.56 | 19.16 | 20.09 | 6,716,882 | +0.20(+1.03%) |
Dec 03, 2008 | 18.53 | 19.96 | 17.61 | 19.89 | 6,395,244 | +0.94(+4.95%) |
Dec 02, 2008 | 18.62 | 19.12 | 17.70 | 18.95 | 5,507,909 | +0.87(+4.80%) |