Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.81 | 14.48 | 13.56 | 14.00 | 0 | -0.18(-1.27%) |
Feb 26, 2009 | 13.66 | 14.38 | 13.59 | 14.18 | 4,267,045 | +0.54(+3.95%) |
Feb 25, 2009 | 14.17 | 14.41 | 13.29 | 13.64 | 2,659,838 | -0.60(-4.19%) |
Feb 24, 2009 | 13.27 | 14.40 | 13.07 | 14.24 | 2,927,436 | +1.03(+7.79%) |
Feb 23, 2009 | 14.26 | 14.42 | 13.20 | 13.21 | 3,695,470 | -0.64(-4.60%) |
Feb 20, 2009 | 13.21 | 14.54 | 13.21 | 13.84 | 4,076,614 | -1.05(-7.02%) |
Feb 19, 2009 | 15.90 | 15.90 | 14.83 | 14.89 | 2,297,185 | -0.58(-3.75%) |
Feb 18, 2009 | 14.90 | 16.12 | 14.61 | 15.47 | 4,539,627 | +0.34(+2.27%) |
Feb 17, 2009 | 15.93 | 16.09 | 15.07 | 15.13 | 4,265,352 | -1.59(-9.53%) |
Feb 13, 2009 | 17.62 | 17.69 | 16.54 | 16.72 | 3,598,448 | -0.73(-4.21%) |
Feb 12, 2009 | 17.17 | 17.55 | 16.78 | 17.45 | 3,457,471 | -0.45(-2.51%) |
Feb 11, 2009 | 18.23 | 18.70 | 17.37 | 17.90 | 2,466,886 | -0.13(-0.72%) |
Feb 10, 2009 | 18.28 | 19.54 | 17.52 | 18.03 | 3,810,701 | -1.48(-7.58%) |
Feb 09, 2009 | 21.58 | 21.58 | 18.96 | 19.51 | 4,747,850 | -0.94(-4.59%) |
Feb 06, 2009 | 19.76 | 20.86 | 19.76 | 20.45 | 3,481,654 | +0.77(+3.90%) |
Feb 05, 2009 | 18.83 | 19.96 | 18.17 | 19.68 | 3,834,951 | +0.95(+5.06%) |
Feb 04, 2009 | 17.80 | 18.88 | 17.78 | 18.74 | 2,889,598 | +1.02(+5.76%) |
Feb 03, 2009 | 17.67 | 17.92 | 17.23 | 17.71 | 1,809,419 | +0.23(+1.31%) |
Feb 02, 2009 | 17.08 | 17.56 | 16.61 | 17.49 | 2,452,437 | +0.11(+0.61%) |
Jan 30, 2009 | 17.87 | 17.87 | 16.55 | 17.38 | 0 | -0.47(-2.61%) |
Jan 29, 2009 | 18.22 | 18.58 | 17.62 | 17.85 | 1,764,244 | -0.80(-4.29%) |
Jan 28, 2009 | 17.89 | 19.18 | 17.83 | 18.65 | 2,923,247 | +1.36(+7.84%) |
Jan 27, 2009 | 16.71 | 17.96 | 16.71 | 17.29 | 2,435,292 | +0.69(+4.18%) |
Jan 26, 2009 | 15.12 | 17.27 | 15.12 | 16.60 | 2,822,024 | +0.40(+2.47%) |
Jan 23, 2009 | 15.66 | 16.76 | 15.66 | 16.20 | 3,373,414 | -0.11(-0.65%) |
Jan 22, 2009 | 17.09 | 17.57 | 15.89 | 16.30 | 4,499,600 | -1.22(-6.95%) |
Jan 21, 2009 | 16.42 | 17.64 | 16.19 | 17.52 | 4,317,264 | +1.50(+9.38%) |
Jan 20, 2009 | 16.86 | 17.06 | 15.70 | 16.02 | 2,858,957 | -1.10(-6.44%) |
Jan 16, 2009 | 17.51 | 17.89 | 16.35 | 17.12 | 3,225,880 | +0.19(+1.11%) |
Jan 15, 2009 | 17.11 | 17.27 | 15.98 | 16.93 | 3,528,717 | -0.21(-1.24%) |
Jan 14, 2009 | 18.17 | 18.22 | 16.78 | 17.14 | 4,399,725 | -1.58(-8.46%) |
Jan 13, 2009 | 18.21 | 18.91 | 17.95 | 18.73 | 2,964,387 | +0.41(+2.23%) |
Jan 12, 2009 | 20.64 | 20.81 | 17.89 | 18.32 | 3,900,054 | -2.44(-11.76%) |
Jan 09, 2009 | 20.92 | 21.04 | 19.85 | 20.76 | 2,911,755 | -0.83(-3.86%) |
Jan 08, 2009 | 21.08 | 21.79 | 20.98 | 21.59 | 2,210,558 | +0.52(+2.48%) |
Jan 07, 2009 | 22.76 | 22.81 | 20.84 | 21.07 | 2,313,193 | -1.90(-8.28%) |
Jan 06, 2009 | 22.57 | 23.44 | 21.78 | 22.97 | 2,720,872 | +1.25(+5.75%) |
Jan 05, 2009 | 21.01 | 22.61 | 20.74 | 21.72 | 2,736,991 | +0.50(+2.35%) |
Jan 02, 2009 | 19.47 | 21.48 | 19.36 | 21.23 | 0 | +1.96(+10.17%) |
Jan 01, 2009 | 19.45 | 19.69 | 19.16 | 19.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.45 | 19.69 | 19.16 | 19.27 | 1,996,363 | -0.08(-0.42%) |
Dec 30, 2008 | 19.63 | 19.97 | 18.79 | 19.35 | 1,556,348 | +0.19(+0.98%) |
Dec 29, 2008 | 19.77 | 19.77 | 18.55 | 19.16 | 1,550,625 | -0.14(-0.72%) |
Dec 26, 2008 | 18.84 | 19.32 | 18.58 | 19.30 | 640,594 | +0.47(+2.52%) |
Dec 24, 2008 | 18.56 | 18.92 | 18.18 | 18.83 | 550,480 | +0.26(+1.41%) |
Dec 23, 2008 | 18.77 | 19.30 | 18.42 | 18.56 | 1,129,358 | +0.02(+0.13%) |
Dec 22, 2008 | 19.25 | 19.62 | 17.92 | 18.54 | 1,501,889 | -0.66(-3.45%) |
Dec 19, 2008 | 19.18 | 20.25 | 18.73 | 19.20 | 2,472,857 | -0.07(-0.38%) |
Dec 18, 2008 | 20.34 | 21.08 | 18.91 | 19.27 | 3,320,785 | -0.86(-4.26%) |
Dec 17, 2008 | 18.29 | 21.36 | 18.29 | 20.13 | 5,698,414 | +1.69(+9.17%) |
Dec 16, 2008 | 17.96 | 19.16 | 17.49 | 18.44 | 3,191,297 | +0.91(+5.17%) |
Dec 15, 2008 | 18.28 | 18.91 | 17.37 | 17.54 | 2,642,098 | -1.11(-5.96%) |
Dec 12, 2008 | 17.40 | 18.82 | 17.28 | 18.65 | 0 | +0.84(+4.72%) |
Dec 11, 2008 | 18.79 | 19.16 | 17.54 | 17.80 | 3,836,010 | -1.24(-6.52%) |
Dec 10, 2008 | 18.50 | 19.52 | 18.18 | 19.05 | 2,792,352 | +0.69(+3.78%) |
Dec 09, 2008 | 17.36 | 19.15 | 16.91 | 18.35 | 4,417,736 | +0.73(+4.17%) |
Dec 08, 2008 | 16.95 | 18.02 | 16.70 | 17.62 | 4,272,734 | +1.12(+6.78%) |
Dec 05, 2008 | 15.80 | 16.52 | 14.49 | 16.50 | 0 | +0.69(+4.39%) |
Dec 04, 2008 | 17.28 | 17.77 | 15.47 | 15.80 | 3,330,496 | -1.69(-9.66%) |
Dec 03, 2008 | 17.36 | 18.14 | 16.62 | 17.49 | 3,499,552 | +0.16(+0.90%) |
Dec 02, 2008 | 16.67 | 17.57 | 16.46 | 17.34 | 5,713,390 | +0.92(+5.62%) |