Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.72 | 13.20 | 12.53 | 12.69 | 13,025,252 | -1.37(-9.74%) |
Feb 26, 2009 | 14.43 | 14.46 | 13.86 | 14.06 | 8,459,444 | -0.24(-1.68%) |
Feb 25, 2009 | 14.50 | 14.64 | 14.10 | 14.30 | 10,346,407 | -0.30(-2.05%) |
Feb 24, 2009 | 14.53 | 14.82 | 14.35 | 14.60 | 8,544,631 | +0.21(+1.46%) |
Feb 23, 2009 | 15.40 | 15.62 | 14.35 | 14.39 | 7,687,412 | -0.87(-5.70%) |
Feb 20, 2009 | 15.75 | 15.87 | 15.09 | 15.26 | 9,833,551 | -0.59(-3.72%) |
Feb 19, 2009 | 16.55 | 17.05 | 15.85 | 15.85 | 5,843,197 | -0.46(-2.82%) |
Feb 18, 2009 | 16.64 | 16.71 | 16.14 | 16.31 | 2,670,749 | -0.26(-1.57%) |
Feb 17, 2009 | 16.78 | 16.96 | 16.46 | 16.57 | 2,732,068 | -0.99(-5.64%) |
Feb 13, 2009 | 17.62 | 18.09 | 17.43 | 17.56 | 2,079,142 | +0.01(+0.06%) |
Feb 12, 2009 | 16.98 | 17.71 | 16.86 | 17.55 | 3,206,780 | +0.10(+0.57%) |
Feb 11, 2009 | 17.22 | 17.76 | 17.05 | 17.45 | 2,305,135 | +0.25(+1.45%) |
Feb 10, 2009 | 18.00 | 18.31 | 17.10 | 17.20 | 3,506,121 | -1.00(-5.49%) |
Feb 09, 2009 | 18.55 | 18.64 | 18.00 | 18.20 | 2,984,883 | -0.34(-1.83%) |
Feb 06, 2009 | 17.81 | 18.72 | 17.61 | 18.54 | 3,155,988 | +0.73(+4.10%) |
Feb 05, 2009 | 17.36 | 18.05 | 17.04 | 17.81 | 4,519,793 | +0.40(+2.30%) |
Feb 04, 2009 | 17.21 | 17.81 | 17.20 | 17.41 | 3,899,209 | +0.22(+1.28%) |
Feb 03, 2009 | 16.57 | 17.26 | 16.45 | 17.19 | 4,174,350 | +0.66(+3.99%) |
Feb 02, 2009 | 16.40 | 16.75 | 16.22 | 16.53 | 3,940,675 | -0.03(-0.18%) |
Jan 30, 2009 | 17.13 | 17.21 | 16.43 | 16.56 | 3,643,191 | -0.37(-2.19%) |
Jan 29, 2009 | 17.01 | 17.32 | 16.74 | 16.93 | 3,328,370 | -0.32(-1.86%) |
Jan 28, 2009 | 17.29 | 17.35 | 16.97 | 17.25 | 4,172,742 | +0.34(+2.01%) |
Jan 27, 2009 | 16.34 | 17.28 | 16.25 | 16.91 | 4,032,003 | +0.48(+2.92%) |
Jan 26, 2009 | 16.47 | 16.77 | 16.09 | 16.43 | 3,531,381 | +0.17(+1.05%) |
Jan 23, 2009 | 15.61 | 16.50 | 15.51 | 16.26 | 3,607,922 | +0.13(+0.81%) |
Jan 22, 2009 | 16.31 | 16.44 | 15.73 | 16.13 | 4,109,444 | -0.64(-3.82%) |
Jan 21, 2009 | 15.82 | 16.78 | 15.52 | 16.77 | 5,039,272 | +1.05(+6.68%) |
Jan 20, 2009 | 16.14 | 16.31 | 15.71 | 15.72 | 6,772,494 | -0.42(-2.60%) |
Jan 16, 2009 | 15.79 | 16.64 | 15.48 | 16.14 | 7,731,756 | +0.66(+4.26%) |
Jan 15, 2009 | 15.85 | 16.18 | 14.98 | 15.48 | 12,034,411 | -2.25(-12.69%) |
Jan 14, 2009 | 18.19 | 18.20 | 17.35 | 17.73 | 5,476,294 | -0.73(-3.95%) |
Jan 13, 2009 | 18.78 | 19.05 | 18.18 | 18.46 | 4,288,166 | -0.32(-1.70%) |
Jan 12, 2009 | 18.42 | 19.11 | 18.42 | 18.78 | 4,674,261 | +0.31(+1.68%) |
Jan 09, 2009 | 19.41 | 19.55 | 18.40 | 18.47 | 4,673,951 | -0.73(-3.80%) |
Jan 08, 2009 | 19.59 | 19.61 | 18.96 | 19.20 | 5,436,339 | -0.87(-4.33%) |
Jan 07, 2009 | 20.55 | 20.58 | 19.89 | 20.07 | 3,831,353 | -0.78(-3.74%) |
Jan 06, 2009 | 21.11 | 21.70 | 20.71 | 20.85 | 3,883,497 | -0.03(-0.14%) |
Jan 05, 2009 | 20.60 | 20.92 | 20.05 | 20.88 | 3,018,583 | +0.20(+0.97%) |
Jan 02, 2009 | 19.55 | 20.76 | 19.55 | 20.68 | 2,845,533 | +1.03(+5.24%) |
Dec 31, 2008 | 18.92 | 20.01 | 18.85 | 19.65 | 2,372,542 | +0.68(+3.58%) |
Dec 30, 2008 | 18.55 | 19.01 | 18.34 | 18.97 | 2,612,192 | +0.54(+2.93%) |
Dec 29, 2008 | 18.32 | 18.90 | 18.12 | 18.43 | 2,983,658 | -0.46(-2.44%) |
Dec 26, 2008 | 18.80 | 18.94 | 18.58 | 18.89 | 1,733,934 | +0.20(+1.07%) |
Dec 24, 2008 | 18.43 | 18.74 | 18.23 | 18.69 | 717,080 | +0.35(+1.91%) |
Dec 23, 2008 | 17.82 | 18.84 | 17.82 | 18.34 | 1,892,022 | +0.08(+0.44%) |
Dec 22, 2008 | 18.52 | 18.71 | 17.81 | 18.26 | 2,439,889 | -0.26(-1.40%) |
Dec 19, 2008 | 18.49 | 18.97 | 18.26 | 18.52 | 4,271,600 | +0.11(+0.60%) |
Dec 18, 2008 | 18.98 | 19.33 | 18.15 | 18.41 | 3,992,864 | -0.80(-4.16%) |
Dec 17, 2008 | 18.83 | 19.54 | 18.61 | 19.21 | 3,827,797 | +0.08(+0.42%) |
Dec 16, 2008 | 17.87 | 19.17 | 17.58 | 19.13 | 3,326,754 | +1.52(+8.63%) |
Dec 15, 2008 | 18.51 | 18.64 | 17.37 | 17.61 | 2,837,454 | -0.79(-4.29%) |
Dec 12, 2008 | 17.31 | 18.58 | 17.31 | 18.40 | 2,919,702 | +1.01(+5.81%) |
Dec 11, 2008 | 17.54 | 18.14 | 17.36 | 17.39 | 3,209,939 | -0.60(-3.34%) |
Dec 10, 2008 | 18.65 | 18.65 | 17.57 | 17.99 | 3,366,015 | -0.27(-1.48%) |
Dec 09, 2008 | 18.49 | 19.51 | 18.00 | 18.26 | 4,608,497 | -0.09(-0.49%) |
Dec 08, 2008 | 17.08 | 18.55 | 16.73 | 18.35 | 5,182,750 | +2.31(+14.40%) |
Dec 05, 2008 | 14.82 | 16.13 | 14.75 | 16.04 | 2,978,532 | +0.91(+6.01%) |
Dec 04, 2008 | 15.43 | 15.95 | 14.91 | 15.13 | 3,794,144 | -0.71(-4.48%) |
Dec 03, 2008 | 15.37 | 16.07 | 14.94 | 15.84 | 4,125,772 | +0.27(+1.73%) |
Dec 02, 2008 | 15.05 | 15.69 | 14.81 | 15.57 | 3,262,415 | +0.74(+4.99%) |