Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.61 | 15.27 | 14.61 | 14.99 | 0 | -0.05(-0.33%) |
Feb 26, 2009 | 15.34 | 15.74 | 14.92 | 15.04 | 6,756,818 | -0.05(-0.33%) |
Feb 25, 2009 | 15.07 | 15.56 | 14.61 | 15.09 | 9,465,737 | -0.36(-2.32%) |
Feb 24, 2009 | 14.97 | 15.57 | 14.74 | 15.45 | 10,365,309 | +0.51(+3.41%) |
Feb 23, 2009 | 16.78 | 16.78 | 14.82 | 14.94 | 10,904,785 | -1.06(-6.63%) |
Feb 20, 2009 | 17.99 | 18.01 | 15.39 | 16.00 | 19,017,240 | -2.43(-13.19%) |
Feb 19, 2009 | 18.84 | 19.33 | 18.34 | 18.43 | 4,775,621 | -0.19(-1.03%) |
Feb 18, 2009 | 19.23 | 19.54 | 18.46 | 18.62 | 5,652,079 | -0.50(-2.62%) |
Feb 17, 2009 | 19.07 | 19.86 | 19.00 | 19.12 | 4,848,728 | -0.81(-4.06%) |
Feb 13, 2009 | 19.88 | 20.47 | 19.02 | 19.93 | 6,588,120 | -0.08(-0.38%) |
Feb 12, 2009 | 20.18 | 20.34 | 19.15 | 20.01 | 6,150,546 | -0.72(-3.47%) |
Feb 11, 2009 | 20.82 | 20.93 | 20.25 | 20.73 | 5,119,621 | +0.06(+0.28%) |
Feb 10, 2009 | 20.55 | 22.03 | 20.34 | 20.67 | 8,497,819 | -0.19(-0.92%) |
Feb 09, 2009 | 20.74 | 21.13 | 20.42 | 20.86 | 4,061,434 | +0.11(+0.52%) |
Feb 06, 2009 | 19.43 | 20.85 | 19.31 | 20.75 | 6,246,382 | +1.39(+7.16%) |
Feb 05, 2009 | 18.71 | 20.37 | 18.42 | 19.37 | 6,988,895 | +0.89(+4.84%) |
Feb 04, 2009 | 18.34 | 19.07 | 17.98 | 18.47 | 5,489,961 | +0.30(+1.65%) |
Feb 03, 2009 | 17.90 | 18.43 | 17.58 | 18.17 | 4,130,794 | +0.19(+1.07%) |
Feb 02, 2009 | 17.32 | 18.14 | 17.30 | 17.98 | 3,392,922 | +0.09(+0.51%) |
Jan 30, 2009 | 18.61 | 18.79 | 17.65 | 17.89 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 18.99 | 19.46 | 18.27 | 18.36 | 4,779,392 | -1.19(-6.11%) |
Jan 28, 2009 | 18.53 | 19.67 | 18.51 | 19.55 | 5,156,534 | +1.14(+6.22%) |
Jan 27, 2009 | 17.79 | 18.52 | 17.46 | 18.41 | 5,327,745 | +0.84(+4.75%) |
Jan 26, 2009 | 18.02 | 18.25 | 17.15 | 17.57 | 5,154,243 | -0.18(-1.03%) |
Jan 23, 2009 | 16.94 | 18.08 | 16.86 | 17.75 | 5,313,203 | +0.17(+0.95%) |
Jan 22, 2009 | 17.30 | 18.11 | 16.87 | 17.59 | 6,234,002 | +0.29(+1.69%) |
Jan 21, 2009 | 16.99 | 17.43 | 15.88 | 17.30 | 7,231,232 | +0.98(+5.99%) |
Jan 20, 2009 | 17.95 | 18.29 | 16.22 | 16.32 | 7,509,136 | -1.54(-8.65%) |
Jan 16, 2009 | 19.48 | 19.62 | 17.45 | 17.86 | 12,557,016 | -0.89(-4.76%) |
Jan 15, 2009 | 19.79 | 19.90 | 18.11 | 18.76 | 11,404,973 | -1.12(-5.63%) |
Jan 14, 2009 | 18.75 | 20.29 | 18.66 | 19.88 | 8,760,095 | +0.64(+3.34%) |
Jan 13, 2009 | 18.90 | 19.42 | 18.81 | 19.23 | 4,830,121 | +0.03(+0.17%) |
Jan 12, 2009 | 19.13 | 19.43 | 18.84 | 19.20 | 4,359,012 | -0.03(-0.17%) |
Jan 09, 2009 | 19.01 | 19.50 | 18.67 | 19.23 | 4,767,978 | +0.32(+1.68%) |
Jan 08, 2009 | 18.86 | 18.97 | 18.23 | 18.92 | 4,200,519 | -0.09(-0.48%) |
Jan 07, 2009 | 18.87 | 19.25 | 18.76 | 19.01 | 3,408,827 | -0.18(-0.96%) |
Jan 06, 2009 | 18.71 | 19.58 | 18.60 | 19.19 | 4,873,046 | +0.68(+3.65%) |
Jan 05, 2009 | 18.32 | 18.66 | 17.85 | 18.51 | 4,558,727 | +0.01(+0.05%) |
Jan 02, 2009 | 17.25 | 18.83 | 16.56 | 18.51 | 0 | +1.73(+10.30%) |
Jan 01, 2009 | 16.73 | 16.99 | 16.37 | 16.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.73 | 16.99 | 16.37 | 16.78 | 3,560,735 | +0.02(+0.10%) |
Dec 30, 2008 | 16.60 | 16.79 | 16.42 | 16.76 | 3,931,272 | +0.19(+1.16%) |
Dec 29, 2008 | 17.16 | 17.20 | 16.42 | 16.57 | 3,239,571 | -0.60(-3.50%) |
Dec 26, 2008 | 17.49 | 17.91 | 17.01 | 17.17 | 1,999,585 | -0.24(-1.39%) |
Dec 24, 2008 | 17.52 | 17.61 | 16.87 | 17.41 | 1,075,339 | -0.07(-0.38%) |
Dec 23, 2008 | 18.37 | 18.60 | 17.30 | 17.48 | 4,919,680 | -0.77(-4.21%) |
Dec 22, 2008 | 19.55 | 19.55 | 17.68 | 18.25 | 4,709,607 | -0.98(-5.08%) |
Dec 19, 2008 | 18.29 | 19.46 | 17.96 | 19.22 | 5,934,692 | +1.06(+5.84%) |
Dec 18, 2008 | 18.39 | 18.76 | 17.83 | 18.16 | 4,076,282 | -0.13(-0.73%) |
Dec 17, 2008 | 17.67 | 18.97 | 17.20 | 18.30 | 3,406,523 | +0.28(+1.58%) |
Dec 16, 2008 | 17.33 | 18.07 | 17.01 | 18.01 | 5,950,352 | +1.18(+6.99%) |
Dec 15, 2008 | 17.63 | 17.90 | 16.55 | 16.84 | 3,092,604 | -0.83(-4.68%) |
Dec 12, 2008 | 17.15 | 17.73 | 16.74 | 17.66 | 3,756,909 | -0.01(-0.05%) |
Dec 11, 2008 | 18.02 | 18.96 | 17.41 | 17.67 | 2,560,581 | -1.04(-5.58%) |
Dec 10, 2008 | 18.66 | 19.34 | 18.08 | 18.72 | 1,821,676 | +0.17(+0.90%) |
Dec 09, 2008 | 18.63 | 19.37 | 18.31 | 18.55 | 2,911,779 | -0.80(-4.14%) |
Dec 08, 2008 | 18.95 | 19.51 | 18.81 | 19.35 | 3,275,164 | +0.87(+4.70%) |
Dec 05, 2008 | 17.41 | 18.61 | 16.49 | 18.48 | 2,834,231 | +0.92(+5.23%) |
Dec 04, 2008 | 17.46 | 18.94 | 17.20 | 17.56 | 3,812,671 | -0.36(-2.00%) |
Dec 03, 2008 | 16.63 | 18.01 | 16.27 | 17.92 | 3,702,033 | +0.89(+5.25%) |
Dec 02, 2008 | 15.43 | 17.13 | 15.32 | 17.03 | 4,128,531 | +1.30(+8.28%) |