Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.14 | 15.12 | 14.05 | 14.35 | 0 | -0.09(-0.65%) |
Feb 26, 2009 | 14.78 | 15.28 | 14.42 | 14.44 | 5,110,452 | -0.24(-1.66%) |
Feb 25, 2009 | 14.44 | 15.10 | 13.92 | 14.69 | 8,089,268 | +0.34(+2.35%) |
Feb 24, 2009 | 13.46 | 14.71 | 13.27 | 14.35 | 7,837,438 | +0.80(+5.94%) |
Feb 23, 2009 | 13.95 | 14.34 | 13.46 | 13.54 | 9,341,864 | -0.59(-4.17%) |
Feb 20, 2009 | 13.29 | 14.46 | 13.28 | 14.13 | 0 | +0.17(+1.21%) |
Feb 19, 2009 | 14.09 | 14.74 | 13.90 | 13.97 | 6,962,551 | +0.06(+0.40%) |
Feb 18, 2009 | 14.58 | 14.82 | 13.73 | 13.91 | 7,324,645 | -0.52(-3.63%) |
Feb 17, 2009 | 14.31 | 14.78 | 14.15 | 14.43 | 6,641,592 | -0.33(-2.22%) |
Feb 13, 2009 | 14.80 | 15.12 | 14.35 | 14.76 | 5,985,170 | -0.04(-0.25%) |
Feb 12, 2009 | 14.74 | 14.84 | 14.04 | 14.80 | 6,985,343 | -0.01(-0.06%) |
Feb 11, 2009 | 14.48 | 15.13 | 14.19 | 14.81 | 6,813,024 | +0.40(+2.79%) |
Feb 10, 2009 | 14.99 | 15.33 | 14.26 | 14.41 | 5,722,701 | -0.70(-4.65%) |
Feb 09, 2009 | 14.78 | 15.33 | 14.48 | 15.11 | 6,913,984 | +0.29(+1.96%) |
Feb 06, 2009 | 14.14 | 14.94 | 14.12 | 14.82 | 10,318,964 | +0.71(+5.04%) |
Feb 05, 2009 | 14.01 | 14.97 | 13.53 | 14.11 | 19,623,534 | -0.33(-2.27%) |
Feb 04, 2009 | 15.61 | 15.78 | 14.25 | 14.43 | 9,503,248 | -1.10(-7.11%) |
Feb 03, 2009 | 15.52 | 15.76 | 14.98 | 15.54 | 7,505,374 | +0.09(+0.61%) |
Feb 02, 2009 | 15.35 | 16.22 | 15.14 | 15.44 | 8,771,175 | -0.23(-1.49%) |
Jan 30, 2009 | 16.66 | 17.00 | 15.54 | 15.68 | 0 | -1.09(-6.48%) |
Jan 29, 2009 | 17.57 | 17.82 | 16.69 | 16.76 | 2,683,975 | -0.97(-5.49%) |
Jan 28, 2009 | 17.29 | 18.12 | 17.21 | 17.74 | 3,909,765 | +0.90(+5.34%) |
Jan 27, 2009 | 16.90 | 17.19 | 16.32 | 16.84 | 3,936,258 | -0.02(-0.11%) |
Jan 26, 2009 | 17.13 | 17.64 | 16.61 | 16.86 | 5,271,247 | -0.12(-0.72%) |
Jan 23, 2009 | 16.36 | 17.46 | 16.08 | 16.98 | 4,400,523 | +0.23(+1.40%) |
Jan 22, 2009 | 16.57 | 17.30 | 16.32 | 16.75 | 4,923,334 | -0.05(-0.28%) |
Jan 21, 2009 | 16.83 | 16.85 | 15.97 | 16.79 | 5,121,469 | +0.49(+2.98%) |
Jan 20, 2009 | 17.97 | 18.07 | 16.12 | 16.31 | 6,664,422 | -1.77(-9.79%) |
Jan 16, 2009 | 18.21 | 18.57 | 17.49 | 18.07 | 0 | -0.01(-0.05%) |
Jan 15, 2009 | 17.60 | 18.48 | 17.14 | 18.08 | 8,862,222 | +0.52(+2.99%) |
Jan 14, 2009 | 18.41 | 18.49 | 17.54 | 17.56 | 6,825,183 | -1.44(-7.59%) |
Jan 13, 2009 | 19.26 | 19.92 | 18.57 | 19.00 | 6,380,858 | -0.36(-1.84%) |
Jan 12, 2009 | 19.56 | 20.01 | 19.06 | 19.36 | 3,794,309 | -0.24(-1.24%) |
Jan 09, 2009 | 20.61 | 20.61 | 19.53 | 19.60 | 4,740,858 | -0.93(-4.51%) |
Jan 08, 2009 | 20.39 | 21.30 | 19.54 | 20.53 | 7,532,171 | +0.40(+2.00%) |
Jan 07, 2009 | 20.56 | 20.66 | 19.78 | 20.12 | 5,626,294 | -0.94(-4.44%) |
Jan 06, 2009 | 20.40 | 21.44 | 19.66 | 21.06 | 6,175,952 | +0.92(+4.55%) |
Jan 05, 2009 | 19.02 | 20.62 | 18.99 | 20.14 | 6,268,400 | +0.95(+4.92%) |
Jan 02, 2009 | 18.42 | 19.36 | 17.99 | 19.20 | 0 | +0.76(+4.11%) |
Jan 01, 2009 | 17.36 | 18.59 | 17.36 | 18.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.36 | 18.59 | 17.36 | 18.44 | 3,458,377 | +0.95(+5.40%) |
Dec 30, 2008 | 16.74 | 17.52 | 16.45 | 17.49 | 4,617,562 | +0.80(+4.76%) |
Dec 29, 2008 | 17.32 | 17.41 | 16.54 | 16.70 | 3,597,911 | -0.77(-4.39%) |
Dec 26, 2008 | 17.05 | 17.57 | 16.85 | 17.47 | 2,035,873 | +0.22(+1.30%) |
Dec 24, 2008 | 16.91 | 17.50 | 16.81 | 17.24 | 1,392,031 | +0.25(+1.49%) |
Dec 23, 2008 | 17.70 | 17.73 | 16.89 | 16.99 | 4,046,896 | -0.58(-3.30%) |
Dec 22, 2008 | 18.64 | 18.72 | 17.20 | 17.57 | 6,566,021 | -1.08(-5.77%) |
Dec 19, 2008 | 19.58 | 19.66 | 18.40 | 18.65 | 6,139,242 | -0.77(-3.95%) |
Dec 18, 2008 | 20.35 | 20.83 | 19.10 | 19.41 | 5,863,167 | -0.70(-3.49%) |
Dec 17, 2008 | 18.71 | 20.67 | 18.42 | 20.12 | 6,175,588 | +1.14(+6.02%) |
Dec 16, 2008 | 19.03 | 19.10 | 18.23 | 18.97 | 5,379,863 | +0.65(+3.52%) |
Dec 15, 2008 | 19.25 | 19.34 | 17.93 | 18.33 | 4,989,013 | -0.87(-4.53%) |
Dec 12, 2008 | 18.45 | 19.33 | 18.45 | 19.20 | 5,329,902 | -0.04(-0.19%) |
Dec 11, 2008 | 20.39 | 20.57 | 18.88 | 19.24 | 5,876,897 | -1.64(-7.85%) |
Dec 10, 2008 | 19.95 | 21.00 | 19.30 | 20.87 | 4,668,234 | +0.83(+4.16%) |
Dec 09, 2008 | 20.02 | 21.48 | 19.84 | 20.04 | 4,683,199 | -0.38(-1.88%) |
Dec 08, 2008 | 19.54 | 21.28 | 19.44 | 20.42 | 6,711,972 | +1.16(+6.03%) |
Dec 05, 2008 | 18.29 | 19.47 | 17.43 | 19.26 | 6,404,212 | +0.66(+3.52%) |
Dec 04, 2008 | 17.06 | 20.08 | 17.06 | 18.61 | 10,942,185 | +1.29(+7.46%) |
Dec 03, 2008 | 16.33 | 17.47 | 15.75 | 17.32 | 5,181,353 | +1.05(+6.44%) |
Dec 02, 2008 | 15.71 | 16.76 | 15.19 | 16.27 | 5,727,870 | +0.78(+5.02%) |