Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.27 | 16.89 | 16.04 | 16.35 | 1,241,148 | -0.20(-1.21%) |
Feb 26, 2009 | 16.35 | 17.46 | 15.95 | 16.55 | 1,495,322 | +0.44(+2.73%) |
Feb 25, 2009 | 16.49 | 16.64 | 14.90 | 16.11 | 1,134,703 | -0.45(-2.72%) |
Feb 24, 2009 | 15.51 | 16.65 | 14.90 | 16.56 | 771,576 | +1.17(+7.60%) |
Feb 23, 2009 | 16.23 | 16.61 | 15.36 | 15.39 | 1,056,740 | -0.60(-3.75%) |
Feb 20, 2009 | 16.00 | 16.21 | 15.06 | 15.99 | 1,108,696 | -0.21(-1.30%) |
Feb 19, 2009 | 17.73 | 17.78 | 16.10 | 16.20 | 990,730 | -1.32(-7.53%) |
Feb 18, 2009 | 18.65 | 18.80 | 17.26 | 17.52 | 984,961 | -0.77(-4.21%) |
Feb 17, 2009 | 19.15 | 19.23 | 18.26 | 18.29 | 784,784 | -1.32(-6.73%) |
Feb 13, 2009 | 20.42 | 20.55 | 19.38 | 19.61 | 827,535 | -0.81(-3.97%) |
Feb 12, 2009 | 19.25 | 20.89 | 19.12 | 20.42 | 1,030,301 | -0.65(-3.08%) |
Feb 11, 2009 | 20.63 | 21.59 | 20.46 | 21.07 | 545,460 | +0.62(+3.03%) |
Feb 10, 2009 | 23.01 | 23.01 | 20.45 | 20.45 | 1,428,499 | -2.66(-11.51%) |
Feb 09, 2009 | 23.14 | 23.39 | 22.66 | 23.11 | 885,854 | +0.06(+0.26%) |
Feb 06, 2009 | 21.17 | 23.17 | 21.13 | 23.05 | 1,541,732 | +2.04(+9.71%) |
Feb 05, 2009 | 20.15 | 21.53 | 19.90 | 21.01 | 851,517 | +0.57(+2.79%) |
Feb 04, 2009 | 20.38 | 21.29 | 20.18 | 20.44 | 649,766 | +0.18(+0.89%) |
Feb 03, 2009 | 20.58 | 20.69 | 19.56 | 20.26 | 1,418,529 | -0.14(-0.69%) |
Feb 02, 2009 | 20.52 | 21.66 | 19.93 | 20.40 | 964,885 | -0.37(-1.78%) |
Jan 30, 2009 | 21.79 | 21.86 | 20.52 | 20.77 | 1,106,198 | -0.81(-3.75%) |
Jan 29, 2009 | 23.38 | 23.45 | 21.45 | 21.58 | 755,616 | -2.00(-8.48%) |
Jan 28, 2009 | 23.31 | 24.69 | 23.02 | 23.58 | 1,358,428 | +0.42(+1.81%) |
Jan 27, 2009 | 23.59 | 23.90 | 22.89 | 23.16 | 841,834 | -0.27(-1.15%) |
Jan 26, 2009 | 23.88 | 24.95 | 22.78 | 23.43 | 1,020,117 | -0.40(-1.68%) |
Jan 23, 2009 | 20.56 | 24.01 | 20.51 | 23.83 | 1,115,208 | +1.93(+8.81%) |
Jan 22, 2009 | 22.36 | 23.11 | 21.34 | 21.90 | 1,158,417 | -0.78(-3.44%) |
Jan 21, 2009 | 20.23 | 22.78 | 20.22 | 22.68 | 1,118,136 | +2.36(+11.61%) |
Jan 20, 2009 | 21.51 | 22.41 | 19.76 | 20.32 | 2,199,783 | -2.25(-9.97%) |
Jan 16, 2009 | 22.78 | 22.92 | 21.15 | 22.57 | 853,146 | -0.22(-0.97%) |
Jan 15, 2009 | 23.06 | 23.48 | 21.50 | 22.79 | 1,225,144 | -0.25(-1.09%) |
Jan 14, 2009 | 24.23 | 24.33 | 23.04 | 23.04 | 678,320 | -1.97(-7.88%) |
Jan 13, 2009 | 23.97 | 25.37 | 23.24 | 25.01 | 837,095 | +1.01(+4.21%) |
Jan 12, 2009 | 24.63 | 24.85 | 23.87 | 24.00 | 517,035 | -0.95(-3.81%) |
Jan 09, 2009 | 25.88 | 26.08 | 24.91 | 24.95 | 508,842 | -1.17(-4.48%) |
Jan 08, 2009 | 25.13 | 26.37 | 25.03 | 26.12 | 573,598 | +0.68(+2.67%) |
Jan 07, 2009 | 25.75 | 26.32 | 25.12 | 25.44 | 370,453 | -0.69(-2.64%) |
Jan 06, 2009 | 25.46 | 26.48 | 25.07 | 26.13 | 397,098 | +0.84(+3.32%) |
Jan 05, 2009 | 25.64 | 25.89 | 25.02 | 25.29 | 445,094 | -0.43(-1.67%) |
Jan 02, 2009 | 26.30 | 26.30 | 24.70 | 25.72 | 469,512 | -0.51(-1.94%) |
Dec 31, 2008 | 25.03 | 26.42 | 24.70 | 26.23 | 906,639 | +1.46(+5.89%) |
Dec 30, 2008 | 24.30 | 24.79 | 23.49 | 24.77 | 455,652 | +0.79(+3.29%) |
Dec 29, 2008 | 24.35 | 25.17 | 23.68 | 23.98 | 395,300 | -0.43(-1.76%) |
Dec 26, 2008 | 24.61 | 25.27 | 24.15 | 24.41 | 223,818 | -0.16(-0.65%) |
Dec 24, 2008 | 24.49 | 24.74 | 24.36 | 24.57 | 191,760 | +0.24(+0.99%) |
Dec 23, 2008 | 25.69 | 25.95 | 24.26 | 24.33 | 955,597 | -1.39(-5.40%) |
Dec 22, 2008 | 25.82 | 26.24 | 24.93 | 25.72 | 818,122 | +0.66(+2.63%) |
Dec 19, 2008 | 25.80 | 25.94 | 24.56 | 25.06 | 1,558,506 | -0.31(-1.22%) |
Dec 18, 2008 | 27.30 | 27.66 | 24.61 | 25.37 | 2,185,560 | -2.29(-8.28%) |
Dec 17, 2008 | 29.57 | 30.50 | 27.02 | 27.66 | 2,537,158 | -2.60(-8.59%) |
Dec 16, 2008 | 29.54 | 30.76 | 28.99 | 30.26 | 1,817,801 | -1.71(-5.35%) |
Dec 15, 2008 | 32.72 | 33.29 | 31.44 | 31.97 | 534,372 | -0.85(-2.59%) |
Dec 12, 2008 | 31.16 | 33.15 | 31.08 | 32.82 | 514,696 | +0.83(+2.59%) |
Dec 11, 2008 | 33.64 | 34.22 | 31.82 | 31.99 | 1,105,013 | -1.77(-5.24%) |
Dec 10, 2008 | 35.96 | 36.92 | 33.13 | 33.76 | 886,817 | -1.95(-5.46%) |
Dec 09, 2008 | 36.82 | 37.14 | 35.56 | 35.71 | 850,967 | -1.45(-3.90%) |
Dec 08, 2008 | 36.92 | 37.67 | 35.91 | 37.16 | 891,793 | -0.42(-1.12%) |
Dec 05, 2008 | 35.45 | 37.59 | 34.08 | 37.58 | 769,239 | +1.71(+4.77%) |
Dec 04, 2008 | 36.81 | 38.40 | 35.24 | 35.87 | 729,851 | -1.38(-3.70%) |
Dec 03, 2008 | 34.90 | 37.68 | 34.78 | 37.25 | 602,507 | +1.36(+3.79%) |
Dec 02, 2008 | 33.52 | 36.11 | 33.11 | 35.89 | 929,944 | +2.88(+8.72%) |