Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.10 | 16.27 | 15.10 | 15.95 | 14,565,562 | +0.34(+2.18%) |
Feb 26, 2009 | 15.90 | 16.01 | 15.52 | 15.61 | 8,775,207 | -0.07(-0.45%) |
Feb 25, 2009 | 15.85 | 16.00 | 15.46 | 15.68 | 15,671,391 | -0.26(-1.63%) |
Feb 24, 2009 | 15.59 | 16.03 | 15.40 | 15.94 | 14,089,562 | +0.61(+3.98%) |
Feb 23, 2009 | 15.63 | 15.96 | 15.27 | 15.33 | 11,557,799 | -0.42(-2.67%) |
Feb 20, 2009 | 15.38 | 15.98 | 15.18 | 15.75 | 15,655,370 | +0.40(+2.61%) |
Feb 19, 2009 | 15.62 | 15.66 | 14.96 | 15.35 | 10,677,669 | -0.11(-0.71%) |
Feb 18, 2009 | 15.25 | 15.69 | 15.04 | 15.46 | 10,260,358 | +0.36(+2.38%) |
Feb 17, 2009 | 15.03 | 15.38 | 14.86 | 15.10 | 11,187,446 | -0.64(-4.07%) |
Feb 13, 2009 | 15.85 | 16.22 | 15.67 | 15.74 | 7,031,081 | -0.20(-1.25%) |
Feb 12, 2009 | 15.39 | 16.00 | 15.28 | 15.94 | 10,743,877 | +0.00(+0.00%) |
Feb 11, 2009 | 15.62 | 16.18 | 15.60 | 15.94 | 10,622,247 | +0.39(+2.51%) |
Feb 10, 2009 | 16.37 | 16.64 | 15.26 | 15.55 | 21,832,688 | -1.09(-6.55%) |
Feb 09, 2009 | 16.98 | 16.98 | 15.98 | 16.64 | 12,335,538 | -0.13(-0.78%) |
Feb 06, 2009 | 16.37 | 16.91 | 16.12 | 16.77 | 14,098,597 | +0.39(+2.38%) |
Feb 05, 2009 | 15.75 | 16.39 | 15.66 | 16.38 | 11,649,264 | +0.52(+3.28%) |
Feb 04, 2009 | 16.20 | 16.38 | 15.64 | 15.86 | 9,186,181 | -0.37(-2.28%) |
Feb 03, 2009 | 15.31 | 16.25 | 15.27 | 16.23 | 8,609,162 | +0.54(+3.44%) |
Feb 02, 2009 | 15.80 | 15.80 | 15.33 | 15.69 | 13,847,936 | -0.25(-1.57%) |
Jan 30, 2009 | 16.69 | 16.73 | 15.80 | 15.94 | 11,636,815 | -0.60(-3.63%) |
Jan 29, 2009 | 17.80 | 17.90 | 16.43 | 16.54 | 13,792,256 | -1.34(-7.49%) |
Jan 28, 2009 | 17.35 | 18.00 | 17.35 | 17.88 | 13,566,663 | +0.69(+4.01%) |
Jan 27, 2009 | 17.21 | 17.62 | 17.00 | 17.19 | 10,599,415 | -0.09(-0.52%) |
Jan 26, 2009 | 16.41 | 17.42 | 16.40 | 17.28 | 13,400,823 | +0.70(+4.22%) |
Jan 23, 2009 | 16.42 | 17.02 | 15.93 | 16.58 | 14,620,554 | -0.11(-0.66%) |
Jan 22, 2009 | 16.33 | 16.97 | 16.04 | 16.69 | 9,508,090 | +0.21(+1.27%) |
Jan 21, 2009 | 16.70 | 16.85 | 15.96 | 16.48 | 9,825,452 | +0.05(+0.30%) |
Jan 20, 2009 | 17.65 | 17.65 | 16.36 | 16.43 | 9,223,887 | -1.02(-5.85%) |
Jan 16, 2009 | 17.50 | 17.56 | 16.95 | 17.45 | 10,386,448 | +0.01(+0.06%) |
Jan 15, 2009 | 17.18 | 17.70 | 16.65 | 17.44 | 11,017,750 | +0.31(+1.81%) |
Jan 14, 2009 | 17.78 | 17.80 | 17.02 | 17.13 | 13,140,589 | -0.91(-5.04%) |
Jan 13, 2009 | 18.39 | 18.74 | 17.85 | 18.04 | 18,573,786 | -0.47(-2.54%) |
Jan 12, 2009 | 18.37 | 18.70 | 18.15 | 18.51 | 12,265,833 | +0.21(+1.15%) |
Jan 09, 2009 | 18.45 | 18.57 | 18.12 | 18.30 | 11,018,720 | -0.18(-0.97%) |
Jan 08, 2009 | 18.10 | 18.51 | 17.54 | 18.48 | 9,279,823 | +0.43(+2.38%) |
Jan 07, 2009 | 18.21 | 18.49 | 17.84 | 18.05 | 8,928,473 | -0.63(-3.37%) |
Jan 06, 2009 | 18.60 | 18.93 | 18.41 | 18.68 | 10,035,470 | +0.15(+0.81%) |
Jan 05, 2009 | 18.55 | 18.75 | 18.45 | 18.53 | 7,818,427 | -0.26(-1.38%) |
Jan 02, 2009 | 18.24 | 18.90 | 17.67 | 18.79 | 6,945,617 | +0.87(+4.85%) |
Dec 31, 2008 | 17.76 | 18.32 | 17.58 | 17.92 | 7,768,677 | +0.21(+1.19%) |
Dec 30, 2008 | 17.23 | 17.80 | 17.23 | 17.71 | 5,476,044 | +0.41(+2.37%) |
Dec 29, 2008 | 17.51 | 17.63 | 17.09 | 17.30 | 4,934,073 | -0.27(-1.54%) |
Dec 26, 2008 | 17.56 | 17.80 | 17.50 | 17.57 | 2,478,841 | -0.09(-0.51%) |
Dec 24, 2008 | 17.50 | 17.76 | 17.35 | 17.66 | 1,790,061 | +0.18(+1.03%) |
Dec 23, 2008 | 17.95 | 18.01 | 17.38 | 17.48 | 4,439,998 | -0.28(-1.58%) |
Dec 22, 2008 | 18.30 | 18.35 | 17.42 | 17.76 | 6,108,680 | -0.54(-2.95%) |
Dec 19, 2008 | 18.35 | 18.93 | 17.96 | 18.30 | 9,541,682 | +0.03(+0.16%) |
Dec 18, 2008 | 18.95 | 18.96 | 17.96 | 18.27 | 7,638,362 | -0.34(-1.83%) |
Dec 17, 2008 | 18.03 | 19.04 | 17.92 | 18.61 | 8,749,552 | +0.26(+1.42%) |
Dec 16, 2008 | 16.72 | 18.50 | 16.72 | 18.35 | 11,482,447 | +1.41(+8.32%) |
Dec 15, 2008 | 17.10 | 17.31 | 16.68 | 16.94 | 9,591,775 | +0.02(+0.12%) |
Dec 12, 2008 | 16.65 | 17.30 | 16.14 | 16.92 | 12,464,504 | -0.15(-0.88%) |
Dec 11, 2008 | 18.03 | 18.05 | 16.90 | 17.07 | 10,727,849 | -0.99(-5.48%) |
Dec 10, 2008 | 17.00 | 18.17 | 17.00 | 18.06 | 9,819,370 | +1.11(+6.55%) |
Dec 09, 2008 | 17.88 | 18.06 | 16.70 | 16.95 | 11,515,686 | -0.99(-5.52%) |
Dec 08, 2008 | 18.49 | 18.84 | 17.60 | 17.94 | 10,837,862 | -0.52(-2.82%) |
Dec 05, 2008 | 17.15 | 18.52 | 16.80 | 18.46 | 11,703,120 | +0.41(+2.27%) |
Dec 04, 2008 | 17.16 | 18.66 | 16.85 | 18.05 | 10,496,516 | +0.50(+2.85%) |
Dec 03, 2008 | 16.47 | 17.60 | 15.55 | 17.55 | 10,596,929 | +1.23(+7.54%) |
Dec 02, 2008 | 16.00 | 16.77 | 15.66 | 16.32 | 14,961,060 | +1.20(+7.94%) |