Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.00 | 17.71 | 16.74 | 17.48 | 0 | -0.12(-0.68%) |
Feb 26, 2009 | 17.25 | 17.87 | 17.20 | 17.60 | 3,964,301 | +0.85(+5.07%) |
Feb 25, 2009 | 16.08 | 16.85 | 15.61 | 16.75 | 3,175,215 | +1.07(+6.82%) |
Feb 24, 2009 | 15.29 | 15.73 | 14.87 | 15.68 | 2,405,549 | +0.70(+4.67%) |
Feb 23, 2009 | 16.08 | 16.08 | 14.87 | 14.98 | 2,555,428 | -0.70(-4.46%) |
Feb 20, 2009 | 14.93 | 15.78 | 14.87 | 15.68 | 4,688,181 | +0.13(+0.84%) |
Feb 19, 2009 | 15.28 | 15.79 | 14.55 | 15.55 | 4,290,303 | +0.91(+6.22%) |
Feb 18, 2009 | 15.10 | 15.18 | 14.58 | 14.64 | 3,444,715 | -0.37(-2.47%) |
Feb 17, 2009 | 15.67 | 15.74 | 15.01 | 15.01 | 5,116,149 | -1.47(-8.92%) |
Feb 13, 2009 | 16.89 | 16.95 | 16.33 | 16.48 | 4,131,404 | -0.39(-2.31%) |
Feb 12, 2009 | 16.68 | 17.14 | 16.42 | 16.87 | 5,901,798 | -0.08(-0.47%) |
Feb 11, 2009 | 17.67 | 17.84 | 16.83 | 16.95 | 5,059,139 | -0.82(-4.61%) |
Feb 10, 2009 | 19.25 | 19.30 | 17.55 | 17.77 | 6,684,872 | -0.90(-4.82%) |
Feb 09, 2009 | 19.40 | 19.71 | 18.45 | 18.67 | 4,290,102 | -0.09(-0.48%) |
Feb 06, 2009 | 18.12 | 19.90 | 18.12 | 18.76 | 6,720,799 | -0.34(-1.78%) |
Feb 05, 2009 | 18.78 | 19.22 | 18.43 | 19.10 | 3,766,288 | +0.31(+1.65%) |
Feb 04, 2009 | 19.51 | 19.55 | 18.56 | 18.79 | 4,285,680 | -0.38(-1.98%) |
Feb 03, 2009 | 18.69 | 19.20 | 18.60 | 19.17 | 2,632,342 | +0.28(+1.48%) |
Feb 02, 2009 | 18.91 | 19.60 | 18.68 | 18.89 | 4,162,338 | -0.59(-3.03%) |
Jan 30, 2009 | 19.93 | 20.07 | 19.21 | 19.48 | 0 | +0.12(+0.62%) |
Jan 29, 2009 | 19.10 | 19.75 | 19.00 | 19.36 | 3,138,596 | -0.39(-1.97%) |
Jan 28, 2009 | 19.54 | 20.37 | 19.03 | 19.75 | 4,384,632 | +0.06(+0.30%) |
Jan 27, 2009 | 20.72 | 20.82 | 19.41 | 19.69 | 4,327,095 | -1.74(-8.12%) |
Jan 26, 2009 | 21.62 | 22.78 | 21.35 | 21.43 | 4,570,890 | -0.04(-0.19%) |
Jan 23, 2009 | 19.61 | 22.00 | 19.37 | 21.47 | 3,777,402 | +1.46(+7.30%) |
Jan 22, 2009 | 19.66 | 20.50 | 18.91 | 20.01 | 3,345,449 | -0.56(-2.72%) |
Jan 21, 2009 | 19.36 | 20.67 | 19.05 | 20.57 | 3,226,645 | +1.50(+7.87%) |
Jan 20, 2009 | 19.29 | 20.51 | 18.90 | 19.07 | 4,021,981 | -0.90(-4.51%) |
Jan 16, 2009 | 20.67 | 20.82 | 19.71 | 19.97 | 3,813,215 | -0.13(-0.64%) |
Jan 15, 2009 | 20.59 | 20.62 | 19.16 | 20.10 | 5,494,807 | -0.70(-3.38%) |
Jan 14, 2009 | 21.00 | 21.05 | 19.93 | 20.80 | 3,328,165 | -0.51(-2.39%) |
Jan 13, 2009 | 20.70 | 21.67 | 20.53 | 21.31 | 3,310,222 | +0.65(+3.15%) |
Jan 12, 2009 | 21.06 | 21.24 | 20.59 | 20.66 | 2,773,767 | -1.40(-6.35%) |
Jan 09, 2009 | 22.10 | 22.34 | 21.42 | 22.06 | 2,530,554 | -0.94(-4.09%) |
Jan 08, 2009 | 22.86 | 23.16 | 22.00 | 23.00 | 2,631,196 | -0.11(-0.48%) |
Jan 07, 2009 | 26.19 | 26.19 | 23.09 | 23.11 | 3,100,989 | -3.30(-12.50%) |
Jan 06, 2009 | 27.17 | 27.47 | 26.09 | 26.41 | 1,994,441 | +0.13(+0.50%) |
Jan 05, 2009 | 25.34 | 26.80 | 25.03 | 26.28 | 2,118,194 | +1.17(+4.66%) |
Jan 02, 2009 | 23.93 | 25.33 | 23.65 | 25.11 | 0 | +1.84(+7.91%) |
Jan 01, 2009 | 20.56 | 24.62 | 20.50 | 23.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.56 | 24.62 | 20.50 | 23.27 | 2,203,601 | +2.02(+9.51%) |
Dec 30, 2008 | 21.02 | 21.50 | 20.54 | 21.25 | 1,231,923 | -0.43(-1.99%) |
Dec 29, 2008 | 21.49 | 21.72 | 20.34 | 21.68 | 1,577,820 | +1.33(+6.54%) |
Dec 26, 2008 | 19.54 | 20.52 | 19.38 | 20.35 | 1,291,849 | -0.03(-0.14%) |
Dec 24, 2008 | 20.42 | 20.60 | 20.08 | 20.38 | 1,020,189 | -0.76(-3.60%) |
Dec 23, 2008 | 21.72 | 21.85 | 20.47 | 21.14 | 1,292,696 | -0.44(-2.04%) |
Dec 22, 2008 | 23.68 | 23.68 | 21.55 | 21.58 | 2,294,287 | -1.80(-7.70%) |
Dec 19, 2008 | 22.83 | 23.51 | 22.52 | 23.38 | 2,143,906 | +0.25(+1.08%) |
Dec 18, 2008 | 24.09 | 24.12 | 22.66 | 23.13 | 2,946,898 | -1.57(-6.36%) |
Dec 17, 2008 | 25.77 | 26.21 | 24.20 | 24.70 | 1,864,864 | -1.06(-4.11%) |
Dec 16, 2008 | 26.54 | 26.98 | 25.04 | 25.76 | 967,993 | -0.38(-1.45%) |
Dec 15, 2008 | 28.51 | 28.75 | 25.72 | 26.14 | 1,172,651 | -0.96(-3.54%) |
Dec 12, 2008 | 25.71 | 27.40 | 25.50 | 27.10 | 897,459 | -0.25(-0.91%) |
Dec 11, 2008 | 26.47 | 28.23 | 26.02 | 27.35 | 1,014,330 | +2.07(+8.19%) |
Dec 10, 2008 | 25.57 | 26.40 | 24.15 | 25.28 | 932,290 | +0.83(+3.39%) |
Dec 09, 2008 | 25.23 | 25.66 | 24.26 | 24.45 | 677,522 | -0.99(-3.90%) |
Dec 08, 2008 | 25.50 | 25.94 | 24.61 | 25.44 | 968,817 | +1.21(+5.00%) |
Dec 05, 2008 | 24.75 | 25.04 | 23.45 | 24.23 | 1,008,101 | -1.05(-4.15%) |
Dec 04, 2008 | 26.86 | 27.24 | 25.05 | 25.28 | 725,297 | -1.95(-7.16%) |
Dec 03, 2008 | 27.17 | 27.78 | 26.81 | 27.23 | 732,276 | -0.29(-1.05%) |
Dec 02, 2008 | 29.00 | 29.16 | 27.20 | 27.52 | 464,436 | -1.16(-4.04%) |