Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.74 | 19.06 | 17.52 | 18.23 | 0 | +0.05(+0.25%) |
Feb 26, 2009 | 18.75 | 19.35 | 17.99 | 18.18 | 2,236,034 | -0.34(-1.82%) |
Feb 25, 2009 | 18.83 | 19.73 | 18.23 | 18.52 | 2,508,329 | -0.47(-2.46%) |
Feb 24, 2009 | 18.42 | 19.15 | 17.77 | 18.99 | 2,455,029 | +0.93(+5.13%) |
Feb 23, 2009 | 20.15 | 20.29 | 17.91 | 18.06 | 4,121,749 | -1.85(-9.31%) |
Feb 20, 2009 | 18.89 | 20.20 | 18.50 | 19.91 | 0 | +0.65(+3.38%) |
Feb 19, 2009 | 16.86 | 20.30 | 16.86 | 19.26 | 6,159,817 | +3.20(+19.89%) |
Feb 18, 2009 | 16.99 | 17.00 | 15.52 | 16.07 | 3,036,823 | -0.84(-4.98%) |
Feb 17, 2009 | 17.99 | 18.27 | 16.86 | 16.91 | 2,563,641 | -1.68(-9.03%) |
Feb 13, 2009 | 18.54 | 18.94 | 18.20 | 18.59 | 0 | -0.05(-0.25%) |
Feb 12, 2009 | 17.81 | 18.73 | 17.42 | 18.63 | 2,553,762 | +0.26(+1.42%) |
Feb 11, 2009 | 18.54 | 19.17 | 17.83 | 18.37 | 2,291,475 | +0.05(+0.25%) |
Feb 10, 2009 | 19.19 | 20.13 | 18.13 | 18.33 | 2,596,645 | -1.09(-5.60%) |
Feb 09, 2009 | 20.46 | 21.11 | 18.73 | 19.42 | 3,488,978 | -1.16(-5.66%) |
Feb 06, 2009 | 19.22 | 20.82 | 19.22 | 20.58 | 0 | +1.35(+7.01%) |
Feb 05, 2009 | 18.44 | 19.41 | 18.43 | 19.23 | 2,280,039 | +0.30(+1.58%) |
Feb 04, 2009 | 17.97 | 19.53 | 17.89 | 18.93 | 3,085,714 | +0.97(+5.42%) |
Feb 03, 2009 | 17.22 | 18.11 | 16.76 | 17.96 | 2,518,520 | +0.93(+5.49%) |
Feb 02, 2009 | 16.76 | 17.48 | 16.37 | 17.02 | 2,306,847 | +0.07(+0.41%) |
Jan 30, 2009 | 17.73 | 17.98 | 16.79 | 16.96 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.65 | 17.67 | 16.90 | 17.29 | 2,951,237 | -0.64(-3.55%) |
Jan 28, 2009 | 16.82 | 18.37 | 16.63 | 17.92 | 2,789,334 | +1.57(+9.61%) |
Jan 27, 2009 | 15.53 | 16.56 | 15.52 | 16.35 | 2,087,312 | +1.04(+6.81%) |
Jan 26, 2009 | 15.94 | 16.72 | 14.97 | 15.31 | 1,449,065 | -0.45(-2.87%) |
Jan 23, 2009 | 14.76 | 16.37 | 14.57 | 15.76 | 0 | +0.38(+2.44%) |
Jan 22, 2009 | 15.25 | 15.98 | 14.83 | 15.38 | 1,664,875 | -0.47(-2.95%) |
Jan 21, 2009 | 14.57 | 15.88 | 14.52 | 15.85 | 1,630,469 | +1.51(+10.52%) |
Jan 20, 2009 | 15.20 | 15.65 | 14.20 | 14.34 | 1,399,517 | -1.18(-7.60%) |
Jan 16, 2009 | 15.90 | 16.14 | 14.65 | 15.52 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.63 | 15.78 | 13.98 | 15.59 | 2,116,031 | +0.61(+4.09%) |
Jan 14, 2009 | 15.78 | 16.04 | 14.83 | 14.98 | 1,658,305 | -1.40(-8.56%) |
Jan 13, 2009 | 16.11 | 16.53 | 15.38 | 16.38 | 1,110,948 | +0.51(+3.19%) |
Jan 12, 2009 | 17.78 | 17.78 | 15.61 | 15.88 | 2,457,210 | -2.05(-11.45%) |
Jan 09, 2009 | 19.24 | 19.43 | 17.78 | 17.93 | 2,974,393 | -1.22(-6.36%) |
Jan 08, 2009 | 18.37 | 19.23 | 18.14 | 19.15 | 2,872,289 | +0.74(+4.04%) |
Jan 07, 2009 | 18.47 | 18.94 | 17.97 | 18.40 | 3,624,812 | -0.38(-2.04%) |
Jan 06, 2009 | 17.57 | 19.12 | 17.44 | 18.79 | 3,412,164 | +1.54(+8.93%) |
Jan 05, 2009 | 16.60 | 17.52 | 16.25 | 17.25 | 2,185,722 | +0.65(+3.92%) |
Jan 02, 2009 | 15.35 | 16.65 | 15.25 | 16.60 | 0 | +1.32(+8.63%) |
Jan 01, 2009 | 15.19 | 15.67 | 15.14 | 15.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.19 | 15.67 | 15.14 | 15.28 | 1,009,427 | +0.18(+1.22%) |
Dec 30, 2008 | 14.86 | 15.09 | 14.32 | 15.09 | 1,274,891 | +0.43(+2.93%) |
Dec 29, 2008 | 15.32 | 15.32 | 14.51 | 14.66 | 1,147,347 | -0.34(-2.25%) |
Dec 26, 2008 | 14.63 | 15.08 | 14.44 | 15.00 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.92 | 14.92 | 14.39 | 14.57 | 315,439 | -0.21(-1.40%) |
Dec 23, 2008 | 14.83 | 15.09 | 14.21 | 14.77 | 1,872,057 | +0.15(+1.00%) |
Dec 22, 2008 | 16.20 | 16.23 | 14.17 | 14.63 | 1,566,750 | -1.53(-9.48%) |
Dec 19, 2008 | 16.51 | 16.83 | 15.86 | 16.16 | 2,797,837 | -0.28(-1.72%) |
Dec 18, 2008 | 18.39 | 18.59 | 16.12 | 16.44 | 2,085,559 | -1.88(-10.28%) |
Dec 17, 2008 | 17.98 | 19.38 | 17.55 | 18.33 | 1,951,558 | -0.11(-0.58%) |
Dec 16, 2008 | 16.98 | 18.43 | 16.63 | 18.43 | 1,869,437 | +1.62(+9.61%) |
Dec 15, 2008 | 17.78 | 18.32 | 16.46 | 16.82 | 2,082,041 | -0.70(-4.02%) |
Dec 12, 2008 | 15.58 | 17.71 | 15.58 | 17.52 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.92 | 18.46 | 16.50 | 16.79 | 2,025,861 | -1.23(-6.84%) |
Dec 10, 2008 | 16.20 | 18.03 | 16.00 | 18.03 | 2,857,478 | +2.17(+13.67%) |
Dec 09, 2008 | 15.76 | 16.75 | 15.02 | 15.86 | 2,636,627 | -0.18(-1.10%) |
Dec 08, 2008 | 14.37 | 16.25 | 14.37 | 16.04 | 2,141,755 | +2.20(+15.89%) |
Dec 05, 2008 | 12.97 | 13.86 | 12.34 | 13.84 | 0 | +0.74(+5.61%) |
Dec 04, 2008 | 12.60 | 13.49 | 12.57 | 13.10 | 2,963,022 | +0.25(+1.97%) |
Dec 03, 2008 | 12.44 | 13.43 | 12.32 | 12.85 | 3,373,076 | -0.72(-5.31%) |
Dec 02, 2008 | 13.41 | 14.41 | 13.10 | 13.57 | 2,862,296 | +0.57(+4.36%) |