Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.86 | 16.86 | 16.46 | 16.56 | 0 | +0.31(+1.91%) |
Feb 26, 2009 | 16.73 | 17.00 | 16.13 | 16.25 | 2,415,535 | -0.81(-4.75%) |
Feb 25, 2009 | 17.13 | 17.34 | 16.67 | 17.06 | 3,323,037 | +0.28(+1.67%) |
Feb 24, 2009 | 16.04 | 16.93 | 16.04 | 16.78 | 3,186,611 | +1.06(+6.74%) |
Feb 23, 2009 | 16.37 | 16.52 | 15.64 | 15.72 | 2,449,166 | -0.88(-5.30%) |
Feb 20, 2009 | 16.68 | 16.88 | 16.28 | 16.60 | 2,704,143 | -0.38(-2.24%) |
Feb 19, 2009 | 17.63 | 17.63 | 16.88 | 16.98 | 1,206,740 | -0.23(-1.34%) |
Feb 18, 2009 | 17.52 | 17.52 | 16.99 | 17.21 | 1,835,570 | -0.15(-0.86%) |
Feb 17, 2009 | 17.83 | 17.86 | 17.26 | 17.36 | 2,071,916 | -1.14(-6.16%) |
Feb 13, 2009 | 18.83 | 18.86 | 18.50 | 18.50 | 1,607,737 | -0.92(-4.74%) |
Feb 12, 2009 | 19.10 | 19.46 | 18.85 | 19.42 | 1,896,867 | -0.04(-0.21%) |
Feb 11, 2009 | 19.54 | 19.73 | 19.18 | 19.46 | 1,445,454 | +0.14(+0.72%) |
Feb 10, 2009 | 20.11 | 20.14 | 19.22 | 19.32 | 1,977,706 | -1.12(-5.48%) |
Feb 09, 2009 | 20.48 | 20.60 | 20.07 | 20.44 | 1,270,307 | -0.44(-2.11%) |
Feb 06, 2009 | 20.64 | 21.14 | 20.54 | 20.88 | 1,483,014 | +0.23(+1.11%) |
Feb 05, 2009 | 20.05 | 20.80 | 20.05 | 20.65 | 1,920,203 | +0.68(+3.41%) |
Feb 04, 2009 | 20.03 | 20.47 | 19.79 | 19.97 | 1,375,476 | +0.08(+0.40%) |
Feb 03, 2009 | 19.50 | 20.08 | 19.46 | 19.89 | 1,390,635 | +0.43(+2.21%) |
Feb 02, 2009 | 19.22 | 19.57 | 19.00 | 19.46 | 1,633,174 | +0.24(+1.25%) |
Jan 30, 2009 | 19.81 | 20.18 | 19.08 | 19.22 | 0 | -1.05(-5.18%) |
Jan 29, 2009 | 20.53 | 20.80 | 20.24 | 20.27 | 1,700,837 | -0.66(-3.15%) |
Jan 28, 2009 | 20.65 | 21.11 | 20.64 | 20.93 | 1,698,949 | +0.35(+1.70%) |
Jan 27, 2009 | 20.06 | 20.69 | 20.06 | 20.58 | 1,705,807 | +0.70(+3.52%) |
Jan 26, 2009 | 19.91 | 20.23 | 19.61 | 19.88 | 1,395,942 | -0.44(-2.17%) |
Jan 23, 2009 | 19.94 | 20.61 | 19.58 | 20.32 | 2,819,349 | +0.99(+5.12%) |
Jan 22, 2009 | 20.19 | 20.40 | 18.82 | 19.33 | 4,187,564 | -3.25(-14.39%) |
Jan 21, 2009 | 22.15 | 22.58 | 21.78 | 22.58 | 2,699,304 | +1.05(+4.88%) |
Jan 20, 2009 | 22.50 | 22.50 | 21.51 | 21.53 | 1,911,229 | -1.30(-5.69%) |
Jan 16, 2009 | 23.03 | 23.21 | 22.30 | 22.83 | 1,822,979 | +0.27(+1.20%) |
Jan 15, 2009 | 22.19 | 22.66 | 21.66 | 22.56 | 2,166,298 | +0.24(+1.08%) |
Jan 14, 2009 | 22.68 | 22.75 | 22.09 | 22.32 | 2,414,067 | +0.08(+0.36%) |
Jan 13, 2009 | 21.97 | 22.43 | 21.90 | 22.24 | 2,215,431 | -0.86(-3.72%) |
Jan 12, 2009 | 23.44 | 23.51 | 22.78 | 23.10 | 2,716,809 | -0.45(-1.91%) |
Jan 09, 2009 | 23.88 | 24.14 | 23.47 | 23.55 | 1,881,023 | -0.66(-2.73%) |
Jan 08, 2009 | 23.57 | 24.25 | 23.57 | 24.21 | 2,391,555 | +0.44(+1.85%) |
Jan 07, 2009 | 24.05 | 24.32 | 23.36 | 23.77 | 2,811,252 | +0.92(+4.03%) |
Jan 06, 2009 | 22.73 | 23.12 | 22.58 | 22.85 | 2,024,576 | +1.42(+6.63%) |
Jan 05, 2009 | 21.46 | 21.79 | 21.26 | 21.43 | 1,570,454 | -0.47(-2.15%) |
Jan 02, 2009 | 21.80 | 22.05 | 21.61 | 21.90 | 0 | +0.03(+0.14%) |
Jan 01, 2009 | 21.34 | 21.89 | 21.34 | 21.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 21.89 | 21.34 | 21.87 | 995,049 | +0.32(+1.48%) |
Dec 30, 2008 | 21.25 | 21.55 | 21.02 | 21.55 | 736,040 | +0.59(+2.81%) |
Dec 29, 2008 | 20.95 | 21.02 | 20.60 | 20.96 | 887,529 | +0.62(+3.05%) |
Dec 26, 2008 | 20.03 | 20.38 | 20.03 | 20.34 | 478,806 | +0.46(+2.31%) |
Dec 24, 2008 | 19.81 | 19.92 | 19.75 | 19.88 | 267,331 | +0.22(+1.12%) |
Dec 23, 2008 | 20.16 | 20.20 | 19.55 | 19.66 | 892,919 | -0.43(-2.14%) |
Dec 22, 2008 | 20.17 | 20.49 | 19.79 | 20.09 | 920,511 | +0.00(+0.00%) |
Dec 19, 2008 | 20.64 | 20.64 | 19.90 | 20.09 | 1,688,635 | +0.00(+0.00%) |
Dec 18, 2008 | 20.70 | 20.75 | 19.84 | 20.09 | 1,341,312 | -0.69(-3.32%) |
Dec 17, 2008 | 20.69 | 21.00 | 20.44 | 20.78 | 1,609,749 | -0.56(-2.62%) |
Dec 16, 2008 | 20.47 | 21.39 | 20.13 | 21.34 | 2,527,083 | +0.35(+1.67%) |
Dec 15, 2008 | 20.59 | 21.19 | 20.59 | 20.99 | 1,988,980 | -0.24(-1.13%) |
Dec 12, 2008 | 20.82 | 21.42 | 20.48 | 21.23 | 1,710,081 | +0.19(+0.90%) |
Dec 11, 2008 | 21.15 | 21.53 | 20.85 | 21.04 | 2,020,821 | +0.19(+0.91%) |
Dec 10, 2008 | 20.67 | 20.94 | 20.45 | 20.85 | 2,055,936 | +0.35(+1.71%) |
Dec 09, 2008 | 20.52 | 21.16 | 20.32 | 20.50 | 2,534,350 | +0.46(+2.30%) |
Dec 08, 2008 | 19.75 | 20.28 | 19.46 | 20.04 | 1,351,100 | +1.10(+5.81%) |
Dec 05, 2008 | 18.15 | 19.02 | 18.09 | 18.94 | 0 | +0.50(+2.71%) |
Dec 04, 2008 | 18.65 | 18.99 | 18.17 | 18.44 | 1,078,942 | -1.01(-5.19%) |
Dec 03, 2008 | 18.87 | 19.47 | 18.54 | 19.45 | 1,709,857 | +0.23(+1.20%) |
Dec 02, 2008 | 18.80 | 19.27 | 18.65 | 19.22 | 2,042,165 | +1.00(+5.49%) |