Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.43 | 17.73 | 17.35 | 17.48 | 0 | +0.37(+2.16%) |
Feb 26, 2009 | 17.68 | 17.79 | 17.01 | 17.11 | 2,042,718 | -0.63(-3.53%) |
Feb 25, 2009 | 17.71 | 18.05 | 17.47 | 17.74 | 1,885,403 | +0.23(+1.31%) |
Feb 24, 2009 | 16.90 | 17.61 | 16.90 | 17.51 | 1,718,955 | +0.75(+4.49%) |
Feb 23, 2009 | 17.38 | 17.42 | 16.68 | 16.76 | 1,477,069 | -0.03(-0.17%) |
Feb 20, 2009 | 16.61 | 16.99 | 16.52 | 16.78 | 1,313,826 | -0.21(-1.23%) |
Feb 19, 2009 | 17.27 | 17.47 | 16.94 | 16.99 | 1,074,925 | -0.39(-2.24%) |
Feb 18, 2009 | 17.38 | 17.70 | 17.16 | 17.38 | 2,208,306 | +0.11(+0.64%) |
Feb 17, 2009 | 17.59 | 17.70 | 17.27 | 17.27 | 1,458,538 | -1.19(-6.45%) |
Feb 13, 2009 | 18.59 | 18.72 | 18.41 | 18.46 | 941,340 | -0.18(-0.97%) |
Feb 12, 2009 | 18.62 | 18.69 | 18.17 | 18.64 | 1,030,727 | -0.64(-3.32%) |
Feb 11, 2009 | 19.24 | 19.55 | 19.05 | 19.28 | 729,796 | +0.01(+0.04%) |
Feb 10, 2009 | 19.98 | 19.99 | 19.14 | 19.28 | 1,419,373 | -0.72(-3.62%) |
Feb 09, 2009 | 19.59 | 20.13 | 19.59 | 20.00 | 892,454 | +0.01(+0.04%) |
Feb 06, 2009 | 19.46 | 20.14 | 19.46 | 19.99 | 901,639 | +0.78(+4.06%) |
Feb 05, 2009 | 18.71 | 19.38 | 18.64 | 19.21 | 1,432,825 | -0.15(-0.79%) |
Feb 04, 2009 | 19.47 | 19.79 | 19.21 | 19.37 | 1,253,973 | +0.25(+1.31%) |
Feb 03, 2009 | 18.74 | 19.19 | 18.55 | 19.12 | 1,140,204 | +0.84(+4.61%) |
Feb 02, 2009 | 17.97 | 18.34 | 17.93 | 18.27 | 1,026,567 | -0.49(-2.63%) |
Jan 30, 2009 | 19.46 | 19.58 | 18.69 | 18.77 | 0 | -0.97(-4.90%) |
Jan 29, 2009 | 20.19 | 20.42 | 19.70 | 19.74 | 1,139,832 | -0.59(-2.91%) |
Jan 28, 2009 | 20.15 | 20.66 | 20.11 | 20.33 | 1,066,486 | +0.25(+1.25%) |
Jan 27, 2009 | 19.77 | 20.19 | 19.77 | 20.08 | 1,280,607 | +0.59(+3.04%) |
Jan 26, 2009 | 19.46 | 19.80 | 19.27 | 19.49 | 1,365,257 | -0.47(-2.37%) |
Jan 23, 2009 | 19.50 | 20.17 | 19.36 | 19.96 | 1,501,469 | -0.40(-1.98%) |
Jan 22, 2009 | 20.44 | 20.59 | 20.03 | 20.36 | 1,462,794 | -1.13(-5.25%) |
Jan 21, 2009 | 21.09 | 21.52 | 20.92 | 21.49 | 1,656,507 | +0.90(+4.36%) |
Jan 20, 2009 | 21.30 | 21.43 | 20.57 | 20.59 | 1,236,784 | -1.02(-4.70%) |
Jan 16, 2009 | 21.56 | 21.99 | 21.16 | 21.61 | 1,082,571 | -0.08(-0.35%) |
Jan 15, 2009 | 21.59 | 21.87 | 21.08 | 21.69 | 1,620,510 | +0.03(+0.16%) |
Jan 14, 2009 | 22.21 | 22.24 | 21.41 | 21.65 | 2,400,046 | -0.79(-3.54%) |
Jan 13, 2009 | 22.67 | 22.77 | 22.28 | 22.44 | 1,795,157 | -0.93(-3.99%) |
Jan 12, 2009 | 23.85 | 23.85 | 23.09 | 23.38 | 1,316,868 | -0.15(-0.62%) |
Jan 09, 2009 | 23.95 | 24.00 | 23.47 | 23.52 | 918,103 | -0.74(-3.04%) |
Jan 08, 2009 | 24.16 | 24.30 | 23.78 | 24.26 | 993,834 | +0.14(+0.58%) |
Jan 07, 2009 | 24.53 | 24.54 | 23.82 | 24.12 | 2,888,993 | +1.41(+6.22%) |
Jan 06, 2009 | 22.31 | 22.86 | 22.17 | 22.71 | 2,527,530 | +1.14(+5.29%) |
Jan 05, 2009 | 21.67 | 21.97 | 21.47 | 21.57 | 1,489,463 | -0.51(-2.30%) |
Jan 02, 2009 | 21.53 | 22.23 | 21.53 | 22.08 | 0 | +0.22(+0.99%) |
Jan 01, 2009 | 21.45 | 22.10 | 21.45 | 21.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.45 | 22.10 | 21.45 | 21.86 | 698,458 | +0.24(+1.13%) |
Dec 30, 2008 | 20.86 | 21.65 | 20.86 | 21.62 | 762,165 | +0.94(+4.55%) |
Dec 29, 2008 | 20.80 | 20.80 | 20.36 | 20.68 | 785,143 | -0.13(-0.60%) |
Dec 26, 2008 | 20.75 | 20.85 | 20.54 | 20.80 | 509,050 | -0.08(-0.40%) |
Dec 24, 2008 | 20.62 | 21.01 | 20.54 | 20.89 | 440,943 | +0.06(+0.30%) |
Dec 23, 2008 | 20.92 | 21.30 | 20.69 | 20.82 | 897,282 | -0.35(-1.64%) |
Dec 22, 2008 | 21.63 | 21.63 | 20.87 | 21.17 | 886,792 | +0.29(+1.37%) |
Dec 19, 2008 | 21.01 | 21.32 | 20.82 | 20.89 | 1,084,855 | +0.12(+0.57%) |
Dec 18, 2008 | 21.30 | 21.57 | 20.49 | 20.77 | 1,186,411 | -1.02(-4.70%) |
Dec 17, 2008 | 21.58 | 21.94 | 21.50 | 21.79 | 1,321,270 | -0.01(-0.03%) |
Dec 16, 2008 | 20.72 | 21.80 | 20.61 | 21.80 | 1,221,749 | +1.19(+5.78%) |
Dec 15, 2008 | 20.63 | 20.93 | 20.27 | 20.61 | 1,187,080 | +0.07(+0.34%) |
Dec 12, 2008 | 19.95 | 20.68 | 19.95 | 20.54 | 1,144,106 | +0.42(+2.08%) |
Dec 11, 2008 | 20.57 | 20.80 | 20.04 | 20.12 | 1,581,066 | -0.64(-3.08%) |
Dec 10, 2008 | 20.27 | 20.87 | 20.27 | 20.76 | 1,036,996 | +0.65(+3.25%) |
Dec 09, 2008 | 20.09 | 20.60 | 19.97 | 20.11 | 1,269,850 | -0.42(-2.04%) |
Dec 08, 2008 | 20.05 | 20.75 | 20.04 | 20.52 | 1,134,220 | +0.99(+5.06%) |
Dec 05, 2008 | 18.51 | 19.58 | 18.50 | 19.53 | 0 | +0.49(+2.56%) |
Dec 04, 2008 | 19.17 | 19.66 | 18.80 | 19.05 | 1,068,459 | -1.22(-6.01%) |
Dec 03, 2008 | 19.80 | 20.36 | 19.31 | 20.27 | 1,545,802 | -0.11(-0.55%) |
Dec 02, 2008 | 20.67 | 20.67 | 19.72 | 20.38 | 1,369,321 | +1.11(+5.74%) |