Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.20 | 14.54 | 14.14 | 14.28 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.19 | 15.30 | 14.50 | 14.51 | 9,582,802 | -0.56(-3.71%) |
Feb 25, 2009 | 15.16 | 15.41 | 15.00 | 15.07 | 12,654,892 | -0.20(-1.32%) |
Feb 24, 2009 | 15.01 | 15.41 | 15.01 | 15.27 | 12,647,241 | +0.35(+2.37%) |
Feb 23, 2009 | 15.54 | 15.54 | 14.86 | 14.91 | 10,849,438 | -0.37(-2.42%) |
Feb 20, 2009 | 15.30 | 15.48 | 15.04 | 15.28 | 11,195,959 | -0.27(-1.75%) |
Feb 19, 2009 | 15.79 | 16.10 | 15.48 | 15.55 | 7,382,985 | -0.17(-1.07%) |
Feb 18, 2009 | 15.70 | 15.85 | 15.45 | 15.72 | 9,408,578 | +0.17(+1.08%) |
Feb 17, 2009 | 15.25 | 15.76 | 14.97 | 15.55 | 9,424,965 | -0.28(-1.75%) |
Feb 13, 2009 | 15.97 | 16.14 | 15.81 | 15.83 | 6,035,110 | -0.18(-1.15%) |
Feb 12, 2009 | 15.27 | 16.09 | 15.27 | 16.02 | 9,318,716 | +0.28(+1.76%) |
Feb 11, 2009 | 15.82 | 15.87 | 15.46 | 15.74 | 5,796,705 | +0.04(+0.24%) |
Feb 10, 2009 | 16.27 | 16.46 | 15.60 | 15.70 | 7,721,507 | -0.76(-4.59%) |
Feb 09, 2009 | 16.36 | 16.54 | 15.93 | 16.46 | 6,228,462 | +0.11(+0.70%) |
Feb 06, 2009 | 15.91 | 16.46 | 15.85 | 16.34 | 8,551,742 | +0.43(+2.70%) |
Feb 05, 2009 | 15.23 | 15.97 | 15.05 | 15.91 | 11,438,044 | +0.65(+4.24%) |
Feb 04, 2009 | 15.00 | 15.86 | 15.00 | 15.27 | 9,927,272 | -0.09(-0.60%) |
Feb 03, 2009 | 15.03 | 15.47 | 14.84 | 15.36 | 10,532,024 | +0.38(+2.54%) |
Feb 02, 2009 | 15.33 | 15.35 | 14.91 | 14.98 | 12,460,157 | -0.57(-3.67%) |
Jan 30, 2009 | 16.09 | 16.10 | 15.43 | 15.55 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.26 | 16.46 | 16.00 | 16.05 | 6,778,375 | -0.36(-2.22%) |
Jan 28, 2009 | 16.13 | 16.55 | 15.95 | 16.42 | 8,038,207 | +0.60(+3.78%) |
Jan 27, 2009 | 15.64 | 15.91 | 15.49 | 15.82 | 5,326,525 | +0.27(+1.75%) |
Jan 26, 2009 | 15.84 | 15.89 | 15.01 | 15.55 | 13,654,842 | -0.25(-1.58%) |
Jan 23, 2009 | 16.03 | 16.07 | 15.51 | 15.80 | 6,461,617 | -0.33(-2.02%) |
Jan 22, 2009 | 15.79 | 16.47 | 15.59 | 16.13 | 7,229,566 | +0.30(+1.92%) |
Jan 21, 2009 | 15.83 | 15.94 | 15.36 | 15.82 | 7,566,269 | +0.25(+1.60%) |
Jan 20, 2009 | 16.17 | 16.30 | 15.53 | 15.57 | 7,901,932 | -0.68(-4.18%) |
Jan 16, 2009 | 16.26 | 16.38 | 15.83 | 16.25 | 5,814,111 | +0.20(+1.22%) |
Jan 15, 2009 | 15.55 | 16.30 | 15.36 | 16.05 | 7,387,795 | +0.46(+2.96%) |
Jan 14, 2009 | 15.95 | 15.95 | 15.39 | 15.59 | 6,998,776 | -0.65(-3.98%) |
Jan 13, 2009 | 16.58 | 16.79 | 16.11 | 16.24 | 6,410,720 | -0.34(-2.06%) |
Jan 12, 2009 | 16.57 | 16.80 | 16.39 | 16.58 | 6,691,028 | -0.05(-0.33%) |
Jan 09, 2009 | 17.10 | 17.11 | 16.60 | 16.64 | 6,212,800 | -0.47(-2.76%) |
Jan 08, 2009 | 17.02 | 17.14 | 16.70 | 17.11 | 6,745,414 | -0.08(-0.47%) |
Jan 07, 2009 | 17.54 | 17.72 | 17.07 | 17.19 | 7,075,441 | -0.64(-3.57%) |
Jan 06, 2009 | 17.85 | 18.17 | 17.68 | 17.83 | 6,568,920 | -0.03(-0.18%) |
Jan 05, 2009 | 17.40 | 17.93 | 17.28 | 17.86 | 8,831,878 | +0.47(+2.72%) |
Jan 02, 2009 | 17.29 | 17.46 | 17.07 | 17.39 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.83 | 17.22 | 16.74 | 17.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.83 | 17.22 | 16.74 | 17.11 | 5,359,928 | +0.32(+1.91%) |
Dec 30, 2008 | 16.47 | 16.80 | 16.47 | 16.79 | 5,088,733 | +0.54(+3.34%) |
Dec 29, 2008 | 16.49 | 16.75 | 16.04 | 16.25 | 4,390,569 | -0.20(-1.22%) |
Dec 26, 2008 | 16.51 | 16.68 | 16.27 | 16.45 | 1,724,567 | -0.06(-0.36%) |
Dec 24, 2008 | 16.44 | 16.62 | 16.33 | 16.51 | 1,617,379 | +0.14(+0.86%) |
Dec 23, 2008 | 16.46 | 17.06 | 16.21 | 16.37 | 5,242,674 | -0.05(-0.30%) |
Dec 22, 2008 | 16.45 | 16.68 | 16.08 | 16.42 | 4,523,313 | -0.09(-0.56%) |
Dec 19, 2008 | 16.42 | 16.80 | 16.20 | 16.51 | 9,093,820 | +0.19(+1.17%) |
Dec 18, 2008 | 16.64 | 16.88 | 16.06 | 16.32 | 5,834,161 | -0.27(-1.64%) |
Dec 17, 2008 | 16.03 | 16.83 | 15.98 | 16.59 | 9,292,079 | +0.32(+1.94%) |
Dec 16, 2008 | 15.42 | 16.30 | 15.26 | 16.28 | 9,170,571 | +0.99(+6.51%) |
Dec 15, 2008 | 15.15 | 15.45 | 14.98 | 15.28 | 9,120,017 | +0.15(+0.97%) |
Dec 12, 2008 | 14.94 | 15.32 | 14.67 | 15.14 | 8,715,944 | -0.18(-1.17%) |
Dec 11, 2008 | 16.15 | 16.30 | 15.07 | 15.32 | 9,322,388 | -0.93(-5.75%) |
Dec 10, 2008 | 15.23 | 16.29 | 15.15 | 16.25 | 10,763,561 | +1.01(+6.63%) |
Dec 09, 2008 | 15.70 | 15.70 | 15.03 | 15.24 | 7,119,363 | -0.47(-2.97%) |
Dec 08, 2008 | 16.04 | 16.20 | 15.61 | 15.71 | 8,711,950 | -0.05(-0.31%) |
Dec 05, 2008 | 15.08 | 15.83 | 14.51 | 15.76 | 13,362,464 | +0.70(+4.65%) |
Dec 04, 2008 | 14.51 | 15.33 | 14.45 | 15.05 | 10,436,160 | +0.36(+2.48%) |
Dec 03, 2008 | 14.18 | 14.77 | 13.45 | 14.69 | 8,658,523 | +0.98(+7.17%) |
Dec 02, 2008 | 13.70 | 13.83 | 13.21 | 13.71 | 7,780,349 | +0.14(+1.04%) |