Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.27 | 16.67 | 16.23 | 16.35 | 0 | -0.06(-0.37%) |
Feb 26, 2009 | 16.39 | 16.70 | 16.36 | 16.41 | 5,877,184 | -0.04(-0.27%) |
Feb 25, 2009 | 16.61 | 16.75 | 16.16 | 16.46 | 1,983,834 | -0.32(-1.90%) |
Feb 24, 2009 | 16.29 | 16.83 | 16.09 | 16.78 | 1,667,553 | +0.76(+4.72%) |
Feb 23, 2009 | 16.82 | 16.83 | 15.99 | 16.02 | 2,258,636 | -0.81(-4.79%) |
Feb 20, 2009 | 16.80 | 17.00 | 16.49 | 16.83 | 0 | -0.50(-2.88%) |
Feb 19, 2009 | 17.62 | 17.72 | 17.23 | 17.32 | 1,716,002 | +0.15(+0.86%) |
Feb 18, 2009 | 17.27 | 17.38 | 16.93 | 17.18 | 1,493,014 | -0.09(-0.54%) |
Feb 17, 2009 | 17.66 | 17.69 | 17.27 | 17.27 | 1,852,167 | -0.90(-4.95%) |
Feb 13, 2009 | 18.15 | 18.33 | 18.06 | 18.17 | 1,616,070 | +0.36(+2.04%) |
Feb 12, 2009 | 17.47 | 17.82 | 17.22 | 17.81 | 1,466,763 | -0.07(-0.39%) |
Feb 11, 2009 | 18.17 | 18.27 | 17.66 | 17.88 | 2,035,302 | +0.03(+0.18%) |
Feb 10, 2009 | 18.45 | 18.68 | 17.71 | 17.84 | 2,042,472 | -0.83(-4.44%) |
Feb 09, 2009 | 18.80 | 18.93 | 18.55 | 18.67 | 2,332,074 | +0.02(+0.09%) |
Feb 06, 2009 | 18.19 | 18.77 | 18.18 | 18.66 | 0 | +0.35(+1.90%) |
Feb 05, 2009 | 17.79 | 18.41 | 17.57 | 18.31 | 1,932,946 | +0.40(+2.26%) |
Feb 04, 2009 | 17.94 | 18.33 | 17.73 | 17.90 | 1,905,218 | -0.09(-0.48%) |
Feb 03, 2009 | 17.48 | 18.11 | 17.40 | 17.99 | 1,694,609 | +0.47(+2.71%) |
Feb 02, 2009 | 17.18 | 17.68 | 17.17 | 17.52 | 1,683,059 | +0.19(+1.11%) |
Jan 30, 2009 | 17.86 | 17.89 | 17.24 | 17.32 | 0 | -0.78(-4.29%) |
Jan 29, 2009 | 18.36 | 18.44 | 18.04 | 18.10 | 1,162,129 | -0.40(-2.16%) |
Jan 28, 2009 | 18.47 | 18.68 | 18.31 | 18.50 | 2,280,305 | +0.13(+0.69%) |
Jan 27, 2009 | 18.26 | 18.45 | 17.96 | 18.37 | 1,474,821 | +0.15(+0.83%) |
Jan 26, 2009 | 17.78 | 18.51 | 17.75 | 18.22 | 1,984,270 | +0.52(+2.93%) |
Jan 23, 2009 | 16.83 | 17.86 | 16.76 | 17.70 | 1,694,552 | +0.14(+0.79%) |
Jan 22, 2009 | 17.31 | 17.72 | 17.09 | 17.57 | 2,105,565 | -0.20(-1.15%) |
Jan 21, 2009 | 17.24 | 17.79 | 16.94 | 17.77 | 2,022,508 | +0.32(+1.85%) |
Jan 20, 2009 | 17.93 | 18.33 | 17.30 | 17.45 | 2,493,582 | -0.85(-4.65%) |
Jan 16, 2009 | 18.33 | 18.43 | 17.88 | 18.30 | 0 | +0.47(+2.64%) |
Jan 15, 2009 | 17.72 | 17.93 | 17.23 | 17.83 | 1,470,862 | +0.09(+0.53%) |
Jan 14, 2009 | 17.95 | 18.01 | 17.54 | 17.73 | 1,567,135 | -0.65(-3.51%) |
Jan 13, 2009 | 18.15 | 18.51 | 18.06 | 18.38 | 1,937,490 | -0.38(-2.05%) |
Jan 12, 2009 | 19.08 | 19.09 | 18.64 | 18.76 | 1,239,155 | -0.40(-2.11%) |
Jan 09, 2009 | 19.62 | 19.76 | 19.04 | 19.17 | 1,448,705 | -1.04(-5.14%) |
Jan 08, 2009 | 19.78 | 20.21 | 19.58 | 20.21 | 1,671,153 | +0.81(+4.19%) |
Jan 07, 2009 | 19.67 | 19.80 | 19.27 | 19.39 | 1,874,644 | -0.29(-1.47%) |
Jan 06, 2009 | 19.76 | 19.88 | 19.37 | 19.68 | 1,787,057 | -0.01(-0.06%) |
Jan 05, 2009 | 19.50 | 19.91 | 19.45 | 19.69 | 1,398,199 | -0.29(-1.45%) |
Jan 02, 2009 | 19.43 | 20.06 | 19.39 | 19.98 | 0 | +0.44(+2.26%) |
Jan 01, 2009 | 19.37 | 19.96 | 19.30 | 19.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.37 | 19.96 | 19.30 | 19.54 | 1,367,471 | +0.08(+0.40%) |
Dec 30, 2008 | 19.00 | 19.47 | 18.86 | 19.47 | 902,401 | +0.54(+2.87%) |
Dec 29, 2008 | 19.17 | 19.21 | 18.74 | 18.92 | 2,216,875 | +0.08(+0.43%) |
Dec 26, 2008 | 18.57 | 18.87 | 18.41 | 18.84 | 0 | +0.31(+1.68%) |
Dec 24, 2008 | 20.17 | 20.17 | 18.37 | 18.53 | 723,897 | +0.01(+0.04%) |
Dec 23, 2008 | 18.98 | 19.03 | 18.39 | 18.52 | 2,076,285 | -0.32(-1.71%) |
Dec 22, 2008 | 19.05 | 19.10 | 18.56 | 18.84 | 3,251,156 | +0.07(+0.37%) |
Dec 19, 2008 | 20.03 | 20.03 | 18.65 | 18.77 | 3,969,803 | -1.67(-8.18%) |
Dec 18, 2008 | 21.30 | 21.30 | 20.25 | 20.45 | 3,616,055 | -0.90(-4.23%) |
Dec 17, 2008 | 20.81 | 21.60 | 20.80 | 21.35 | 6,950,749 | +0.55(+2.65%) |
Dec 16, 2008 | 19.79 | 20.85 | 19.76 | 20.80 | 4,170,365 | +0.99(+4.99%) |
Dec 15, 2008 | 19.94 | 20.05 | 19.55 | 19.81 | 1,211,434 | +0.25(+1.30%) |
Dec 12, 2008 | 19.11 | 19.71 | 18.92 | 19.56 | 0 | +0.15(+0.76%) |
Dec 11, 2008 | 19.71 | 20.01 | 19.25 | 19.41 | 1,262,680 | +0.16(+0.81%) |
Dec 10, 2008 | 19.14 | 19.39 | 18.86 | 19.25 | 1,353,141 | +0.77(+4.16%) |
Dec 09, 2008 | 18.59 | 19.08 | 18.40 | 18.48 | 1,542,646 | -0.13(-0.70%) |
Dec 08, 2008 | 17.75 | 18.77 | 17.45 | 18.62 | 1,413,477 | +1.74(+10.32%) |
Dec 05, 2008 | 16.40 | 16.96 | 15.88 | 16.87 | 0 | -0.11(-0.65%) |
Dec 04, 2008 | 17.12 | 17.81 | 16.82 | 16.98 | 1,957,733 | -0.66(-3.73%) |
Dec 03, 2008 | 17.35 | 17.75 | 16.81 | 17.64 | 2,146,370 | -0.20(-1.15%) |
Dec 02, 2008 | 17.43 | 17.98 | 17.17 | 17.85 | 3,300,229 | +1.21(+7.24%) |