Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.53 | 15.99 | 15.31 | 15.69 | 0 | -0.10(-0.65%) |
Feb 26, 2009 | 16.25 | 16.32 | 15.75 | 15.79 | 3,864,834 | -0.25(-1.58%) |
Feb 25, 2009 | 16.36 | 16.36 | 15.93 | 16.04 | 6,907,527 | -0.36(-2.21%) |
Feb 24, 2009 | 16.17 | 16.49 | 16.10 | 16.41 | 6,494,288 | +0.34(+2.15%) |
Feb 23, 2009 | 16.53 | 16.70 | 15.99 | 16.06 | 6,161,984 | -0.33(-2.03%) |
Feb 20, 2009 | 16.54 | 16.70 | 16.07 | 16.40 | 0 | -0.44(-2.60%) |
Feb 19, 2009 | 16.29 | 17.22 | 16.29 | 16.83 | 3,992,167 | +0.06(+0.34%) |
Feb 18, 2009 | 16.99 | 17.02 | 16.66 | 16.77 | 5,314,167 | -0.07(-0.44%) |
Feb 17, 2009 | 17.30 | 17.38 | 16.83 | 16.85 | 5,411,665 | -0.95(-5.36%) |
Feb 13, 2009 | 17.78 | 18.06 | 17.68 | 17.80 | 3,323,562 | -0.07(-0.39%) |
Feb 12, 2009 | 17.71 | 17.89 | 17.37 | 17.87 | 6,864,326 | -0.18(-1.02%) |
Feb 11, 2009 | 17.87 | 18.13 | 17.82 | 18.06 | 4,669,630 | +0.25(+1.39%) |
Feb 10, 2009 | 18.42 | 18.63 | 17.72 | 17.81 | 7,335,848 | -0.74(-3.97%) |
Feb 09, 2009 | 18.71 | 18.90 | 18.35 | 18.55 | 3,900,753 | -0.24(-1.28%) |
Feb 06, 2009 | 18.39 | 18.98 | 18.01 | 18.79 | 9,092,252 | +0.53(+2.93%) |
Feb 05, 2009 | 17.88 | 18.36 | 17.73 | 18.25 | 5,936,219 | +0.34(+1.93%) |
Feb 04, 2009 | 17.41 | 18.23 | 17.41 | 17.91 | 5,574,909 | -0.07(-0.42%) |
Feb 03, 2009 | 18.20 | 18.22 | 17.73 | 17.98 | 8,137,372 | -0.09(-0.51%) |
Feb 02, 2009 | 18.09 | 18.37 | 17.86 | 18.07 | 6,765,289 | -0.07(-0.41%) |
Jan 30, 2009 | 18.84 | 19.03 | 18.02 | 18.15 | 0 | -0.73(-3.87%) |
Jan 29, 2009 | 18.92 | 19.35 | 18.68 | 18.88 | 3,952,523 | -0.23(-1.20%) |
Jan 28, 2009 | 18.94 | 19.28 | 18.75 | 19.11 | 6,257,643 | +0.44(+2.34%) |
Jan 27, 2009 | 18.53 | 18.86 | 18.29 | 18.67 | 7,976,212 | +0.28(+1.50%) |
Jan 26, 2009 | 17.83 | 18.61 | 17.83 | 18.40 | 7,530,426 | +0.57(+3.19%) |
Jan 23, 2009 | 17.38 | 17.90 | 17.09 | 17.83 | 5,931,215 | +0.30(+1.74%) |
Jan 22, 2009 | 17.33 | 17.66 | 17.31 | 17.52 | 5,961,143 | -0.15(-0.85%) |
Jan 21, 2009 | 17.77 | 17.85 | 17.36 | 17.67 | 9,893,162 | +0.21(+1.19%) |
Jan 20, 2009 | 17.74 | 18.02 | 17.41 | 17.46 | 5,584,737 | -0.34(-1.91%) |
Jan 16, 2009 | 17.63 | 17.91 | 17.50 | 17.80 | 0 | +0.41(+2.38%) |
Jan 15, 2009 | 17.11 | 17.40 | 17.04 | 17.39 | 5,704,446 | +0.22(+1.27%) |
Jan 14, 2009 | 16.84 | 17.24 | 16.41 | 17.17 | 6,221,965 | +0.06(+0.37%) |
Jan 13, 2009 | 17.48 | 17.52 | 16.95 | 17.11 | 4,332,405 | -0.35(-2.01%) |
Jan 12, 2009 | 17.61 | 17.72 | 17.36 | 17.46 | 4,235,886 | -0.11(-0.62%) |
Jan 09, 2009 | 17.67 | 17.92 | 17.52 | 17.57 | 4,315,534 | -0.25(-1.39%) |
Jan 08, 2009 | 17.77 | 17.82 | 17.52 | 17.82 | 3,368,190 | +0.04(+0.23%) |
Jan 07, 2009 | 17.69 | 18.26 | 17.60 | 17.77 | 6,104,437 | -0.07(-0.42%) |
Jan 06, 2009 | 17.71 | 18.03 | 17.47 | 17.85 | 4,811,190 | +0.24(+1.37%) |
Jan 05, 2009 | 17.30 | 17.82 | 17.30 | 17.61 | 6,405,675 | +0.33(+1.93%) |
Jan 02, 2009 | 16.67 | 17.37 | 16.60 | 17.27 | 0 | +0.51(+3.02%) |
Jan 01, 2009 | 15.95 | 16.80 | 15.95 | 16.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.95 | 16.80 | 15.95 | 16.77 | 7,549,895 | +0.57(+3.51%) |
Dec 30, 2008 | 16.34 | 16.40 | 15.75 | 16.20 | 5,639,445 | -0.04(-0.25%) |
Dec 29, 2008 | 16.29 | 16.34 | 15.97 | 16.24 | 2,303,661 | -0.06(-0.39%) |
Dec 26, 2008 | 16.13 | 16.38 | 16.08 | 16.30 | 1,277,438 | +0.25(+1.54%) |
Dec 24, 2008 | 15.96 | 16.13 | 15.90 | 16.06 | 697,255 | +0.09(+0.58%) |
Dec 23, 2008 | 16.28 | 16.32 | 15.87 | 15.96 | 3,426,180 | -0.20(-1.24%) |
Dec 22, 2008 | 16.50 | 16.75 | 15.88 | 16.17 | 5,162,442 | -0.34(-2.06%) |
Dec 19, 2008 | 16.34 | 16.93 | 16.32 | 16.50 | 7,584,732 | +0.25(+1.52%) |
Dec 18, 2008 | 16.19 | 16.64 | 16.15 | 16.26 | 8,017,178 | +0.11(+0.68%) |
Dec 17, 2008 | 17.00 | 17.00 | 16.11 | 16.15 | 7,569,405 | -1.12(-6.46%) |
Dec 16, 2008 | 16.68 | 17.38 | 16.68 | 17.26 | 5,833,537 | +0.46(+2.74%) |
Dec 15, 2008 | 17.02 | 17.15 | 16.65 | 16.80 | 4,506,513 | -0.11(-0.65%) |
Dec 12, 2008 | 16.09 | 17.03 | 16.07 | 16.91 | 4,430,948 | +0.24(+1.41%) |
Dec 11, 2008 | 16.50 | 17.22 | 16.46 | 16.68 | 5,231,175 | -0.03(-0.17%) |
Dec 10, 2008 | 16.42 | 16.75 | 16.10 | 16.71 | 4,654,173 | +0.43(+2.65%) |
Dec 09, 2008 | 16.57 | 16.74 | 16.17 | 16.27 | 3,472,702 | -0.33(-1.97%) |
Dec 08, 2008 | 16.87 | 16.95 | 16.13 | 16.60 | 6,018,713 | +0.20(+1.19%) |
Dec 05, 2008 | 16.14 | 16.52 | 15.45 | 16.41 | 6,831,130 | -0.02(-0.11%) |
Dec 04, 2008 | 17.61 | 17.65 | 16.07 | 16.42 | 5,786,573 | -1.33(-7.51%) |
Dec 03, 2008 | 17.08 | 17.84 | 16.58 | 17.76 | 8,688,566 | +0.80(+4.71%) |
Dec 02, 2008 | 16.44 | 16.99 | 16.25 | 16.96 | 6,832,849 | +0.74(+4.57%) |