Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.19 | 14.74 | 14.12 | 14.38 | 4,446,126 | +0.16(+1.10%) |
Feb 26, 2009 | 14.69 | 14.69 | 14.18 | 14.23 | 3,859,590 | -0.36(-2.50%) |
Feb 25, 2009 | 14.94 | 15.12 | 14.43 | 14.59 | 3,293,452 | -0.53(-3.53%) |
Feb 24, 2009 | 14.14 | 15.19 | 14.14 | 15.13 | 5,434,935 | +1.00(+7.05%) |
Feb 23, 2009 | 14.48 | 14.53 | 14.12 | 14.13 | 2,862,757 | -0.28(-1.96%) |
Feb 20, 2009 | 14.96 | 14.96 | 14.31 | 14.41 | 3,680,162 | -0.58(-3.90%) |
Feb 19, 2009 | 14.78 | 15.11 | 14.66 | 15.00 | 4,241,208 | +0.54(+3.74%) |
Feb 18, 2009 | 14.46 | 14.67 | 14.29 | 14.45 | 2,091,742 | -0.05(-0.32%) |
Feb 17, 2009 | 14.56 | 14.67 | 14.29 | 14.50 | 2,296,915 | -0.37(-2.48%) |
Feb 13, 2009 | 14.95 | 15.12 | 14.75 | 14.87 | 1,372,297 | -0.11(-0.71%) |
Feb 12, 2009 | 14.61 | 14.99 | 14.50 | 14.98 | 2,503,465 | +0.16(+1.06%) |
Feb 11, 2009 | 14.90 | 15.10 | 14.74 | 14.82 | 2,092,555 | +0.02(+0.16%) |
Feb 10, 2009 | 15.43 | 15.43 | 14.79 | 14.80 | 2,899,457 | -0.63(-4.07%) |
Feb 09, 2009 | 15.29 | 15.45 | 15.16 | 15.42 | 1,631,074 | +0.05(+0.31%) |
Feb 06, 2009 | 14.95 | 15.43 | 14.69 | 15.38 | 2,763,802 | +0.47(+3.18%) |
Feb 05, 2009 | 14.51 | 15.00 | 14.15 | 14.90 | 3,778,901 | +0.06(+0.42%) |
Feb 04, 2009 | 15.00 | 15.24 | 14.74 | 14.84 | 1,918,048 | -0.15(-1.02%) |
Feb 03, 2009 | 14.85 | 15.04 | 14.56 | 14.99 | 2,056,093 | +0.14(+0.95%) |
Feb 02, 2009 | 14.61 | 14.89 | 14.54 | 14.85 | 1,640,522 | +0.17(+1.18%) |
Jan 30, 2009 | 14.98 | 15.16 | 14.64 | 14.68 | 1,770,788 | -0.32(-2.14%) |
Jan 29, 2009 | 15.31 | 15.48 | 14.84 | 15.00 | 1,622,215 | -0.36(-2.37%) |
Jan 28, 2009 | 14.92 | 15.49 | 14.71 | 15.36 | 2,397,892 | +0.58(+3.95%) |
Jan 27, 2009 | 14.80 | 15.01 | 14.75 | 14.78 | 1,846,472 | +0.08(+0.56%) |
Jan 26, 2009 | 14.35 | 14.90 | 14.28 | 14.70 | 2,140,788 | +0.42(+2.94%) |
Jan 23, 2009 | 14.25 | 14.42 | 14.09 | 14.28 | 1,529,115 | -0.14(-0.98%) |
Jan 22, 2009 | 14.24 | 14.55 | 14.10 | 14.42 | 1,614,252 | -0.06(-0.43%) |
Jan 21, 2009 | 14.10 | 14.52 | 13.94 | 14.48 | 2,761,145 | +0.67(+4.83%) |
Jan 20, 2009 | 14.13 | 14.52 | 13.80 | 13.82 | 2,675,105 | -0.51(-3.58%) |
Jan 16, 2009 | 14.46 | 14.48 | 14.20 | 14.33 | 2,625,038 | -0.07(-0.46%) |
Jan 15, 2009 | 14.20 | 14.45 | 14.01 | 14.40 | 3,191,988 | +0.17(+1.21%) |
Jan 14, 2009 | 14.34 | 14.46 | 14.15 | 14.22 | 4,481,584 | -0.32(-2.21%) |
Jan 13, 2009 | 14.27 | 14.62 | 14.18 | 14.55 | 1,807,070 | +0.28(+1.98%) |
Jan 12, 2009 | 14.44 | 14.49 | 14.14 | 14.26 | 2,439,638 | -0.15(-1.03%) |
Jan 09, 2009 | 14.51 | 14.53 | 14.11 | 14.41 | 2,217,352 | -0.08(-0.57%) |
Jan 08, 2009 | 14.49 | 14.64 | 14.30 | 14.49 | 2,346,668 | -0.01(-0.05%) |
Jan 07, 2009 | 14.53 | 14.71 | 14.39 | 14.50 | 2,186,145 | -0.29(-1.94%) |
Jan 06, 2009 | 15.01 | 15.18 | 14.60 | 14.79 | 3,640,647 | -0.11(-0.76%) |
Jan 05, 2009 | 14.81 | 15.03 | 14.47 | 14.90 | 2,619,482 | +0.00(+0.03%) |
Jan 02, 2009 | 14.32 | 14.95 | 14.18 | 14.90 | 1,792,978 | +0.51(+3.54%) |
Dec 31, 2008 | 14.29 | 14.51 | 14.24 | 14.39 | 1,989,900 | +0.19(+1.33%) |
Dec 30, 2008 | 13.75 | 14.22 | 13.69 | 14.20 | 1,256,244 | +0.44(+3.22%) |
Dec 29, 2008 | 13.91 | 13.93 | 13.65 | 13.76 | 1,063,566 | -0.12(-0.85%) |
Dec 26, 2008 | 13.95 | 14.19 | 13.74 | 13.87 | 934,850 | -0.06(-0.42%) |
Dec 24, 2008 | 13.93 | 14.02 | 13.76 | 13.93 | 467,471 | +0.01(+0.06%) |
Dec 23, 2008 | 13.90 | 14.20 | 13.85 | 13.93 | 2,289,364 | +0.08(+0.60%) |
Dec 22, 2008 | 13.90 | 14.04 | 13.59 | 13.84 | 2,871,075 | +0.19(+1.41%) |
Dec 19, 2008 | 13.37 | 14.10 | 13.37 | 13.65 | 3,114,868 | -0.16(-1.14%) |
Dec 18, 2008 | 13.59 | 13.87 | 13.34 | 13.81 | 2,373,330 | +0.35(+2.59%) |
Dec 17, 2008 | 13.53 | 13.66 | 13.33 | 13.46 | 2,886,217 | -0.33(-2.39%) |
Dec 16, 2008 | 13.54 | 13.80 | 13.33 | 13.79 | 3,397,316 | +0.41(+3.08%) |
Dec 15, 2008 | 13.31 | 13.46 | 12.95 | 13.38 | 2,717,948 | +0.06(+0.47%) |
Dec 12, 2008 | 13.31 | 13.34 | 12.80 | 13.31 | 2,093,700 | +0.29(+2.23%) |
Dec 11, 2008 | 12.91 | 13.41 | 12.90 | 13.02 | 2,414,931 | -0.04(-0.33%) |
Dec 10, 2008 | 13.03 | 13.14 | 12.73 | 13.07 | 3,145,131 | +0.10(+0.76%) |
Dec 09, 2008 | 13.34 | 13.56 | 12.87 | 12.97 | 3,403,905 | -0.46(-3.45%) |
Dec 08, 2008 | 13.52 | 13.82 | 13.26 | 13.43 | 2,728,528 | -0.01(-0.06%) |
Dec 05, 2008 | 12.92 | 13.45 | 12.62 | 13.44 | 2,767,489 | +0.42(+3.19%) |
Dec 04, 2008 | 13.47 | 13.53 | 12.70 | 13.02 | 3,941,652 | -0.72(-5.22%) |
Dec 03, 2008 | 13.53 | 14.00 | 13.26 | 13.74 | 3,618,761 | +0.04(+0.26%) |
Dec 02, 2008 | 13.28 | 13.73 | 13.20 | 13.71 | 4,396,195 | +0.65(+4.96%) |