Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.38 | 14.37 | 13.38 | 13.98 | 0 | +0.39(+2.87%) |
Feb 26, 2009 | 14.09 | 14.49 | 13.56 | 13.59 | 7,364,187 | -0.27(-1.95%) |
Feb 25, 2009 | 14.19 | 14.54 | 13.55 | 13.86 | 10,091,674 | -0.41(-2.87%) |
Feb 24, 2009 | 13.50 | 14.41 | 13.22 | 14.27 | 8,144,282 | +0.91(+6.81%) |
Feb 23, 2009 | 13.87 | 14.03 | 13.26 | 13.36 | 8,261,786 | -0.38(-2.77%) |
Feb 20, 2009 | 13.47 | 14.00 | 13.36 | 13.74 | 7,029,586 | -0.01(-0.07%) |
Feb 19, 2009 | 13.82 | 14.16 | 13.56 | 13.75 | 5,518,625 | +0.08(+0.59%) |
Feb 18, 2009 | 14.24 | 14.37 | 13.44 | 13.67 | 6,269,429 | -0.30(-2.15%) |
Feb 17, 2009 | 13.51 | 14.27 | 13.33 | 13.97 | 8,893,863 | +0.00(+0.00%) |
Feb 13, 2009 | 14.20 | 14.49 | 13.91 | 13.97 | 3,864,454 | -0.32(-2.24%) |
Feb 12, 2009 | 14.20 | 14.38 | 13.72 | 14.29 | 6,026,594 | +0.09(+0.63%) |
Feb 11, 2009 | 14.45 | 14.72 | 13.88 | 14.20 | 6,278,969 | -0.11(-0.77%) |
Feb 10, 2009 | 14.98 | 15.26 | 14.14 | 14.31 | 7,230,876 | -0.82(-5.42%) |
Feb 09, 2009 | 15.89 | 16.01 | 14.98 | 15.13 | 7,981,423 | -0.74(-4.66%) |
Feb 06, 2009 | 15.18 | 16.20 | 14.87 | 15.87 | 8,041,075 | +0.96(+6.44%) |
Feb 05, 2009 | 14.66 | 15.29 | 14.60 | 14.91 | 8,780,773 | +0.27(+1.84%) |
Feb 04, 2009 | 14.91 | 15.05 | 14.43 | 14.64 | 5,858,816 | -0.18(-1.21%) |
Feb 03, 2009 | 13.81 | 15.05 | 13.65 | 14.82 | 9,449,677 | +0.85(+6.08%) |
Feb 02, 2009 | 14.38 | 14.57 | 13.65 | 13.97 | 8,859,464 | -0.63(-4.32%) |
Jan 30, 2009 | 14.92 | 15.14 | 14.48 | 14.60 | 0 | -0.25(-1.68%) |
Jan 29, 2009 | 15.09 | 15.24 | 14.74 | 14.85 | 5,593,646 | -0.53(-3.45%) |
Jan 28, 2009 | 14.82 | 15.93 | 14.52 | 15.38 | 8,111,487 | +1.06(+7.40%) |
Jan 27, 2009 | 14.50 | 14.83 | 14.09 | 14.32 | 6,394,630 | -0.16(-1.10%) |
Jan 26, 2009 | 14.25 | 15.13 | 14.11 | 14.48 | 7,208,324 | +0.08(+0.56%) |
Jan 23, 2009 | 14.10 | 14.61 | 14.01 | 14.40 | 8,617,499 | -0.04(-0.28%) |
Jan 22, 2009 | 14.47 | 14.99 | 13.98 | 14.44 | 10,047,315 | -0.28(-1.90%) |
Jan 21, 2009 | 16.23 | 16.49 | 13.37 | 14.72 | 20,653,090 | -1.15(-7.25%) |
Jan 20, 2009 | 17.00 | 17.15 | 15.79 | 15.87 | 8,488,913 | -1.13(-6.65%) |
Jan 16, 2009 | 17.12 | 17.30 | 16.35 | 17.00 | 6,366,539 | +0.19(+1.13%) |
Jan 15, 2009 | 16.06 | 17.27 | 15.80 | 16.81 | 11,344,375 | +0.76(+4.74%) |
Jan 14, 2009 | 16.52 | 16.70 | 16.00 | 16.05 | 10,419,750 | -1.13(-6.58%) |
Jan 13, 2009 | 17.24 | 17.68 | 16.94 | 17.18 | 8,726,841 | -0.08(-0.46%) |
Jan 12, 2009 | 18.03 | 18.41 | 17.16 | 17.26 | 9,099,327 | -0.85(-4.69%) |
Jan 09, 2009 | 19.42 | 19.45 | 18.01 | 18.11 | 15,290,053 | -2.79(-13.35%) |
Jan 08, 2009 | 21.18 | 21.18 | 19.89 | 20.90 | 10,547,179 | -0.66(-3.06%) |
Jan 07, 2009 | 21.50 | 21.71 | 21.12 | 21.56 | 7,888,314 | -0.35(-1.60%) |
Jan 06, 2009 | 21.72 | 22.46 | 21.10 | 21.91 | 5,864,224 | +0.01(+0.05%) |
Jan 05, 2009 | 21.85 | 22.12 | 21.20 | 21.90 | 5,743,387 | -0.12(-0.54%) |
Jan 02, 2009 | 20.84 | 22.17 | 20.48 | 22.02 | 0 | +1.25(+6.02%) |
Jan 01, 2009 | 20.34 | 20.99 | 20.32 | 20.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.34 | 20.99 | 20.32 | 20.77 | 3,055,845 | +0.41(+2.01%) |
Dec 30, 2008 | 19.90 | 20.36 | 19.79 | 20.36 | 3,549,124 | +0.60(+3.04%) |
Dec 29, 2008 | 20.42 | 20.42 | 19.50 | 19.76 | 3,420,633 | -0.60(-2.95%) |
Dec 26, 2008 | 20.49 | 20.93 | 20.17 | 20.36 | 1,389,729 | +0.00(+0.00%) |
Dec 24, 2008 | 20.11 | 20.43 | 19.89 | 20.36 | 1,157,169 | +0.33(+1.65%) |
Dec 23, 2008 | 20.39 | 20.68 | 19.89 | 20.03 | 3,168,502 | -0.26(-1.28%) |
Dec 22, 2008 | 21.31 | 21.32 | 19.80 | 20.29 | 4,013,980 | -0.71(-3.38%) |
Dec 19, 2008 | 22.09 | 22.09 | 20.29 | 21.00 | 6,969,446 | -0.76(-3.49%) |
Dec 18, 2008 | 21.80 | 22.26 | 21.42 | 21.76 | 7,063,445 | -0.26(-1.18%) |
Dec 17, 2008 | 20.92 | 22.36 | 20.42 | 22.02 | 6,226,922 | +0.94(+4.46%) |
Dec 16, 2008 | 20.25 | 21.19 | 19.75 | 21.08 | 6,502,076 | +1.21(+6.09%) |
Dec 15, 2008 | 20.40 | 20.48 | 19.43 | 19.87 | 4,343,598 | -0.38(-1.88%) |
Dec 12, 2008 | 19.35 | 20.62 | 19.31 | 20.25 | 5,056,569 | +0.08(+0.40%) |
Dec 11, 2008 | 20.57 | 21.05 | 19.69 | 20.17 | 11,845,840 | -1.07(-5.04%) |
Dec 10, 2008 | 20.33 | 21.42 | 19.90 | 21.24 | 7,263,977 | +1.20(+5.99%) |
Dec 09, 2008 | 20.66 | 21.61 | 19.92 | 20.04 | 6,575,379 | -0.86(-4.11%) |
Dec 08, 2008 | 20.17 | 21.24 | 20.09 | 20.90 | 7,667,720 | +1.21(+6.15%) |
Dec 05, 2008 | 17.69 | 19.77 | 17.42 | 19.69 | 6,769,134 | +1.64(+9.09%) |
Dec 04, 2008 | 18.00 | 19.15 | 17.74 | 18.05 | 6,845,604 | -0.28(-1.53%) |
Dec 03, 2008 | 17.55 | 18.45 | 16.52 | 18.33 | 5,650,905 | +1.11(+6.45%) |
Dec 02, 2008 | 17.13 | 17.37 | 16.41 | 17.22 | 6,974,826 | +0.37(+2.20%) |