Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.83 | 20.20 | 18.55 | 19.33 | 0 | -0.27(-1.38%) |
Feb 26, 2009 | 19.10 | 20.05 | 18.58 | 19.60 | 3,777,649 | +0.78(+4.14%) |
Feb 25, 2009 | 18.65 | 19.60 | 18.08 | 18.82 | 3,267,506 | +0.07(+0.37%) |
Feb 24, 2009 | 17.86 | 19.09 | 17.61 | 18.75 | 3,311,317 | +1.07(+6.05%) |
Feb 23, 2009 | 19.39 | 19.51 | 17.59 | 17.68 | 2,633,344 | -1.42(-7.43%) |
Feb 20, 2009 | 19.39 | 19.87 | 18.35 | 19.10 | 0 | -0.74(-3.73%) |
Feb 19, 2009 | 20.48 | 20.84 | 19.71 | 19.84 | 3,282,360 | -0.27(-1.34%) |
Feb 18, 2009 | 20.67 | 20.94 | 19.83 | 20.11 | 3,629,733 | -0.42(-2.05%) |
Feb 17, 2009 | 20.99 | 21.60 | 20.15 | 20.53 | 4,514,874 | -1.27(-5.83%) |
Feb 13, 2009 | 21.40 | 22.54 | 21.38 | 21.80 | 3,285,023 | +0.45(+2.11%) |
Feb 12, 2009 | 20.99 | 21.54 | 20.60 | 21.35 | 3,144,543 | +0.18(+0.85%) |
Feb 11, 2009 | 22.10 | 22.65 | 20.90 | 21.17 | 3,037,823 | -0.72(-3.29%) |
Feb 10, 2009 | 22.24 | 23.73 | 21.65 | 21.89 | 4,495,147 | -1.13(-4.91%) |
Feb 09, 2009 | 23.16 | 24.29 | 22.88 | 23.02 | 4,408,592 | +0.45(+1.99%) |
Feb 06, 2009 | 19.81 | 22.65 | 19.81 | 22.57 | 0 | +2.40(+11.90%) |
Feb 05, 2009 | 19.36 | 20.45 | 18.88 | 20.17 | 2,762,215 | +0.75(+3.86%) |
Feb 04, 2009 | 18.97 | 19.95 | 18.97 | 19.42 | 1,389,374 | +0.36(+1.89%) |
Feb 03, 2009 | 18.60 | 19.12 | 18.47 | 19.06 | 1,388,843 | +0.64(+3.47%) |
Feb 02, 2009 | 18.82 | 18.91 | 18.20 | 18.42 | 1,794,260 | -0.77(-4.01%) |
Jan 30, 2009 | 19.62 | 20.01 | 18.91 | 19.19 | 0 | +0.38(+2.02%) |
Jan 29, 2009 | 19.24 | 19.66 | 18.69 | 18.81 | 1,458,590 | -0.90(-4.57%) |
Jan 28, 2009 | 19.18 | 19.77 | 18.69 | 19.71 | 1,886,355 | +1.11(+5.97%) |
Jan 27, 2009 | 18.96 | 19.36 | 18.43 | 18.60 | 2,018,078 | -0.35(-1.85%) |
Jan 26, 2009 | 18.93 | 19.84 | 18.60 | 18.95 | 1,773,137 | +0.20(+1.07%) |
Jan 23, 2009 | 17.43 | 19.07 | 17.43 | 18.75 | 2,574,141 | +0.63(+3.48%) |
Jan 22, 2009 | 18.46 | 18.83 | 17.55 | 18.12 | 1,951,966 | -1.17(-6.07%) |
Jan 21, 2009 | 18.28 | 19.36 | 17.88 | 19.29 | 1,634,886 | +1.55(+8.74%) |
Jan 20, 2009 | 19.45 | 20.08 | 17.71 | 17.74 | 2,256,187 | -2.25(-11.26%) |
Jan 16, 2009 | 20.36 | 21.02 | 19.30 | 19.99 | 0 | +0.15(+0.76%) |
Jan 15, 2009 | 19.48 | 20.00 | 18.40 | 19.84 | 1,774,179 | +0.35(+1.80%) |
Jan 14, 2009 | 21.60 | 21.60 | 19.19 | 19.49 | 3,044,856 | -2.12(-9.81%) |
Jan 13, 2009 | 20.46 | 21.80 | 20.17 | 21.61 | 2,848,069 | +1.15(+5.62%) |
Jan 12, 2009 | 20.77 | 21.09 | 20.14 | 20.46 | 2,293,124 | -0.89(-4.17%) |
Jan 09, 2009 | 22.54 | 22.64 | 20.90 | 21.35 | 1,211,738 | -1.02(-4.56%) |
Jan 08, 2009 | 21.43 | 22.56 | 21.32 | 22.37 | 1,850,749 | +0.68(+3.14%) |
Jan 07, 2009 | 22.90 | 23.06 | 21.10 | 21.69 | 1,774,684 | -1.65(-7.07%) |
Jan 06, 2009 | 22.50 | 23.80 | 22.50 | 23.34 | 3,205,806 | +1.18(+5.32%) |
Jan 05, 2009 | 21.04 | 22.16 | 20.76 | 22.16 | 5,828,434 | +1.05(+4.97%) |
Jan 02, 2009 | 19.85 | 21.29 | 19.85 | 21.11 | 0 | +1.36(+6.89%) |
Jan 01, 2009 | 19.15 | 20.05 | 18.90 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.15 | 20.05 | 18.90 | 19.75 | 1,337,015 | +0.47(+2.44%) |
Dec 30, 2008 | 18.62 | 19.28 | 18.20 | 19.28 | 1,382,595 | +0.44(+2.34%) |
Dec 29, 2008 | 18.71 | 19.00 | 18.22 | 18.84 | 1,446,675 | +0.52(+2.84%) |
Dec 26, 2008 | 17.54 | 18.36 | 17.36 | 18.32 | 0 | +0.95(+5.47%) |
Dec 24, 2008 | 17.75 | 17.75 | 16.98 | 17.37 | 1,487,491 | -0.62(-3.45%) |
Dec 23, 2008 | 19.13 | 19.13 | 17.56 | 17.99 | 2,941,249 | -0.51(-2.76%) |
Dec 22, 2008 | 19.70 | 20.05 | 17.91 | 18.50 | 2,134,060 | -1.53(-7.64%) |
Dec 19, 2008 | 19.80 | 20.51 | 19.58 | 20.03 | 2,104,276 | +0.35(+1.78%) |
Dec 18, 2008 | 20.89 | 21.04 | 19.27 | 19.68 | 2,107,479 | -1.24(-5.93%) |
Dec 17, 2008 | 20.46 | 21.74 | 20.12 | 20.92 | 2,537,404 | +0.17(+0.82%) |
Dec 16, 2008 | 20.53 | 20.97 | 19.73 | 20.75 | 2,468,025 | +0.63(+3.13%) |
Dec 15, 2008 | 22.07 | 22.50 | 19.65 | 20.12 | 1,890,882 | -0.79(-3.78%) |
Dec 12, 2008 | 20.12 | 21.20 | 20.04 | 20.91 | 0 | -0.89(-4.08%) |
Dec 11, 2008 | 21.87 | 23.93 | 21.28 | 21.80 | 3,926,710 | +0.26(+1.21%) |
Dec 10, 2008 | 20.11 | 22.11 | 20.11 | 21.54 | 2,286,310 | +2.02(+10.35%) |
Dec 09, 2008 | 18.97 | 20.51 | 18.50 | 19.52 | 1,626,893 | +0.45(+2.36%) |
Dec 08, 2008 | 17.55 | 19.65 | 17.55 | 19.07 | 1,764,343 | +2.11(+12.44%) |
Dec 05, 2008 | 16.52 | 17.02 | 15.45 | 16.96 | 0 | -0.29(-1.68%) |
Dec 04, 2008 | 19.74 | 20.12 | 16.61 | 17.25 | 2,440,049 | -3.01(-14.86%) |
Dec 03, 2008 | 19.60 | 20.64 | 19.22 | 20.26 | 1,721,523 | -0.10(-0.49%) |
Dec 02, 2008 | 19.84 | 20.48 | 18.61 | 20.36 | 3,105,998 | +0.93(+4.79%) |