Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.14 | 15.42 | 14.85 | 15.05 | 1,405,754 | -0.26(-1.70%) |
Feb 26, 2009 | 15.87 | 15.89 | 15.24 | 15.31 | 1,328,376 | -0.37(-2.33%) |
Feb 25, 2009 | 15.79 | 15.93 | 15.45 | 15.68 | 961,248 | -0.25(-1.57%) |
Feb 24, 2009 | 15.38 | 16.07 | 15.36 | 15.93 | 1,121,584 | +0.72(+4.74%) |
Feb 23, 2009 | 16.25 | 16.32 | 15.11 | 15.21 | 1,900,126 | -0.97(-6.03%) |
Feb 20, 2009 | 16.23 | 16.39 | 16.00 | 16.18 | 1,347,128 | -0.11(-0.64%) |
Feb 19, 2009 | 16.62 | 16.71 | 16.26 | 16.29 | 838,742 | -0.21(-1.30%) |
Feb 18, 2009 | 16.79 | 16.88 | 16.43 | 16.50 | 913,968 | -0.11(-0.69%) |
Feb 17, 2009 | 16.79 | 16.88 | 16.41 | 16.61 | 1,424,110 | -0.57(-3.32%) |
Feb 13, 2009 | 17.38 | 17.46 | 17.13 | 17.18 | 953,550 | -0.11(-0.64%) |
Feb 12, 2009 | 16.98 | 17.33 | 16.59 | 17.30 | 925,114 | +0.30(+1.74%) |
Feb 11, 2009 | 16.93 | 17.11 | 16.75 | 17.00 | 647,074 | +0.22(+1.31%) |
Feb 10, 2009 | 17.27 | 17.46 | 16.74 | 16.78 | 921,104 | -0.52(-2.98%) |
Feb 09, 2009 | 17.23 | 17.53 | 17.23 | 17.30 | 1,302,952 | -0.05(-0.32%) |
Feb 06, 2009 | 16.71 | 17.48 | 16.67 | 17.35 | 2,007,770 | +0.73(+4.39%) |
Feb 05, 2009 | 16.34 | 16.82 | 16.27 | 16.62 | 1,024,040 | +0.21(+1.31%) |
Feb 04, 2009 | 16.27 | 16.62 | 16.14 | 16.41 | 1,232,102 | +0.11(+0.68%) |
Feb 03, 2009 | 16.27 | 16.36 | 16.05 | 16.30 | 1,817,400 | +0.01(+0.06%) |
Feb 02, 2009 | 16.24 | 16.34 | 16.07 | 16.29 | 1,939,030 | -0.11(-0.70%) |
Jan 30, 2009 | 15.95 | 16.75 | 15.70 | 16.40 | 4,220,666 | +0.73(+4.66%) |
Jan 29, 2009 | 15.93 | 16.07 | 15.59 | 15.67 | 1,810,002 | -0.39(-2.43%) |
Jan 28, 2009 | 16.05 | 16.23 | 15.94 | 16.06 | 1,248,124 | +0.30(+1.90%) |
Jan 27, 2009 | 15.75 | 15.95 | 15.54 | 15.76 | 1,369,168 | +0.13(+0.86%) |
Jan 26, 2009 | 15.60 | 16.27 | 15.55 | 15.62 | 1,507,470 | +0.03(+0.16%) |
Jan 23, 2009 | 15.59 | 15.76 | 15.29 | 15.60 | 958,312 | -0.17(-1.05%) |
Jan 22, 2009 | 15.96 | 16.05 | 15.55 | 15.77 | 1,339,900 | -0.32(-2.02%) |
Jan 21, 2009 | 15.84 | 16.16 | 15.75 | 16.09 | 1,905,072 | +0.40(+2.55%) |
Jan 20, 2009 | 15.68 | 16.11 | 15.65 | 15.69 | 2,777,872 | -0.05(-0.35%) |
Jan 16, 2009 | 15.50 | 15.86 | 15.22 | 15.74 | 1,428,472 | +0.27(+1.74%) |
Jan 15, 2009 | 15.00 | 15.58 | 14.88 | 15.47 | 1,908,668 | +0.49(+3.30%) |
Jan 14, 2009 | 15.12 | 15.17 | 14.80 | 14.98 | 1,750,422 | -0.37(-2.41%) |
Jan 13, 2009 | 15.04 | 15.48 | 14.86 | 15.35 | 1,597,904 | +0.32(+2.16%) |
Jan 12, 2009 | 15.24 | 15.46 | 14.83 | 15.03 | 1,693,200 | -0.32(-2.12%) |
Jan 09, 2009 | 15.79 | 15.85 | 15.27 | 15.35 | 1,216,790 | -0.40(-2.54%) |
Jan 08, 2009 | 16.25 | 16.43 | 15.55 | 15.75 | 1,581,998 | -0.37(-2.30%) |
Jan 07, 2009 | 16.54 | 16.66 | 15.89 | 16.12 | 1,752,736 | -0.38(-2.27%) |
Jan 06, 2009 | 15.90 | 16.68 | 15.54 | 16.50 | 2,864,922 | -0.90(-5.17%) |
Jan 05, 2009 | 18.25 | 18.34 | 17.29 | 17.39 | 1,240,860 | -0.90(-4.92%) |
Jan 02, 2009 | 18.12 | 18.38 | 17.62 | 18.30 | 771,194 | +0.26(+1.41%) |
Dec 31, 2008 | 17.84 | 18.23 | 17.39 | 18.04 | 1,063,816 | +0.20(+1.09%) |
Dec 30, 2008 | 17.02 | 17.90 | 16.57 | 17.84 | 794,920 | +0.88(+5.22%) |
Dec 29, 2008 | 17.27 | 17.27 | 16.60 | 16.96 | 421,550 | -0.25(-1.45%) |
Dec 26, 2008 | 17.05 | 17.34 | 16.86 | 17.21 | 197,820 | +0.20(+1.18%) |
Dec 24, 2008 | 16.91 | 17.08 | 16.75 | 17.01 | 165,390 | +0.12(+0.68%) |
Dec 23, 2008 | 16.89 | 17.18 | 16.50 | 16.89 | 694,448 | +0.01(+0.06%) |
Dec 22, 2008 | 17.21 | 17.54 | 16.52 | 16.89 | 855,894 | -0.29(-1.66%) |
Dec 19, 2008 | 17.55 | 17.91 | 17.05 | 17.17 | 1,237,228 | -0.18(-1.04%) |
Dec 18, 2008 | 17.45 | 17.66 | 17.05 | 17.35 | 1,243,744 | -0.00(-0.03%) |
Dec 17, 2008 | 16.45 | 17.43 | 16.05 | 17.36 | 1,917,986 | +0.86(+5.18%) |
Dec 16, 2008 | 15.47 | 16.54 | 15.45 | 16.50 | 1,149,330 | +1.04(+6.73%) |
Dec 15, 2008 | 15.68 | 15.84 | 15.25 | 15.46 | 1,301,472 | -0.19(-1.25%) |
Dec 12, 2008 | 15.21 | 15.73 | 14.70 | 15.65 | 1,475,676 | +0.04(+0.29%) |
Dec 11, 2008 | 15.51 | 16.09 | 15.40 | 15.61 | 1,553,326 | -0.15(-0.92%) |
Dec 10, 2008 | 15.26 | 15.98 | 15.02 | 15.76 | 1,116,102 | +0.59(+3.89%) |
Dec 09, 2008 | 15.22 | 15.71 | 14.96 | 15.16 | 1,945,876 | -0.04(-0.23%) |
Dec 08, 2008 | 14.65 | 15.25 | 14.62 | 15.20 | 1,355,298 | +0.79(+5.45%) |
Dec 05, 2008 | 13.59 | 14.43 | 13.37 | 14.41 | 2,118,066 | +0.60(+4.38%) |
Dec 04, 2008 | 14.40 | 14.76 | 13.55 | 13.81 | 1,731,374 | -0.87(-5.93%) |
Dec 03, 2008 | 14.22 | 14.86 | 13.97 | 14.68 | 1,467,658 | +0.00(+0.00%) |
Dec 02, 2008 | 14.18 | 14.71 | 13.97 | 14.68 | 1,774,720 | +0.67(+4.82%) |