Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.79 | 13.34 | 12.69 | 13.02 | 0 | -0.01(-0.09%) |
Feb 26, 2009 | 13.17 | 13.43 | 13.01 | 13.03 | 5,442,813 | +0.00(+0.00%) |
Feb 25, 2009 | 12.97 | 13.33 | 12.76 | 13.03 | 5,147,488 | -0.06(-0.45%) |
Feb 24, 2009 | 12.59 | 13.20 | 12.54 | 13.09 | 6,735,152 | +0.61(+4.93%) |
Feb 23, 2009 | 13.07 | 13.23 | 12.43 | 12.47 | 8,434,696 | -0.57(-4.35%) |
Feb 20, 2009 | 12.94 | 13.14 | 12.75 | 13.04 | 7,057,484 | +0.04(+0.33%) |
Feb 19, 2009 | 13.17 | 13.41 | 12.95 | 13.00 | 4,024,392 | -0.04(-0.28%) |
Feb 18, 2009 | 13.14 | 13.21 | 12.84 | 13.03 | 5,201,128 | +0.04(+0.28%) |
Feb 17, 2009 | 12.92 | 13.19 | 12.88 | 13.00 | 9,743,420 | -0.30(-2.26%) |
Feb 13, 2009 | 13.42 | 13.53 | 13.18 | 13.30 | 6,011,416 | -0.19(-1.41%) |
Feb 12, 2009 | 13.25 | 13.49 | 13.03 | 13.49 | 6,232,106 | +0.06(+0.42%) |
Feb 11, 2009 | 13.77 | 13.83 | 13.16 | 13.43 | 4,147,467 | -0.01(-0.04%) |
Feb 10, 2009 | 13.82 | 14.05 | 13.33 | 13.44 | 6,474,953 | -0.61(-4.38%) |
Feb 09, 2009 | 14.13 | 14.27 | 13.94 | 14.05 | 6,244,094 | -0.10(-0.68%) |
Feb 06, 2009 | 13.68 | 14.26 | 13.67 | 14.15 | 11,357,876 | +0.43(+3.12%) |
Feb 05, 2009 | 13.53 | 13.95 | 13.27 | 13.72 | 6,170,736 | +0.12(+0.87%) |
Feb 04, 2009 | 13.67 | 13.75 | 13.42 | 13.60 | 8,904,575 | -0.08(-0.60%) |
Feb 03, 2009 | 13.22 | 13.76 | 13.15 | 13.68 | 10,920,965 | +0.48(+3.67%) |
Feb 02, 2009 | 13.54 | 13.54 | 12.93 | 13.20 | 10,755,778 | -0.33(-2.43%) |
Jan 30, 2009 | 13.86 | 13.87 | 13.39 | 13.53 | 0 | -0.27(-1.97%) |
Jan 29, 2009 | 13.92 | 14.04 | 13.73 | 13.80 | 8,045,183 | -0.27(-1.89%) |
Jan 28, 2009 | 13.86 | 14.25 | 13.86 | 14.07 | 11,698,418 | +0.30(+2.20%) |
Jan 27, 2009 | 13.35 | 13.94 | 13.18 | 13.76 | 12,946,648 | +0.54(+4.07%) |
Jan 26, 2009 | 13.32 | 13.72 | 13.19 | 13.22 | 10,000,736 | -0.08(-0.62%) |
Jan 23, 2009 | 13.39 | 13.64 | 13.18 | 13.31 | 12,058,996 | -0.35(-2.55%) |
Jan 22, 2009 | 13.67 | 14.05 | 13.30 | 13.65 | 34,757,580 | -2.05(-13.03%) |
Jan 21, 2009 | 15.93 | 15.98 | 15.05 | 15.70 | 10,585,120 | +0.08(+0.53%) |
Jan 20, 2009 | 16.31 | 16.43 | 15.44 | 15.62 | 9,055,268 | -0.64(-3.92%) |
Jan 16, 2009 | 16.19 | 16.41 | 15.87 | 16.26 | 0 | +0.29(+1.85%) |
Jan 15, 2009 | 15.77 | 16.20 | 15.39 | 15.96 | 10,090,228 | +0.14(+0.88%) |
Jan 14, 2009 | 16.31 | 16.33 | 15.67 | 15.82 | 9,311,754 | -0.79(-4.77%) |
Jan 13, 2009 | 16.45 | 16.90 | 16.37 | 16.62 | 6,167,351 | +0.01(+0.05%) |
Jan 12, 2009 | 16.76 | 17.11 | 16.41 | 16.61 | 6,008,133 | -0.22(-1.31%) |
Jan 09, 2009 | 17.25 | 17.40 | 16.75 | 16.83 | 5,780,278 | -0.48(-2.77%) |
Jan 08, 2009 | 16.78 | 17.35 | 16.65 | 17.31 | 6,230,080 | +0.43(+2.57%) |
Jan 07, 2009 | 16.86 | 17.24 | 16.79 | 16.87 | 6,909,799 | -0.24(-1.41%) |
Jan 06, 2009 | 16.99 | 17.19 | 16.84 | 17.11 | 6,532,027 | +0.16(+0.95%) |
Jan 05, 2009 | 16.79 | 17.00 | 16.69 | 16.95 | 5,740,634 | -0.04(-0.25%) |
Jan 02, 2009 | 16.96 | 17.02 | 16.71 | 17.00 | 0 | +0.07(+0.40%) |
Jan 01, 2009 | 16.64 | 17.05 | 16.62 | 16.93 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.64 | 17.05 | 16.62 | 16.93 | 4,811,912 | +0.32(+1.95%) |
Dec 30, 2008 | 16.05 | 16.63 | 15.94 | 16.60 | 4,338,566 | +0.67(+4.23%) |
Dec 29, 2008 | 15.78 | 15.94 | 15.42 | 15.93 | 3,546,019 | +0.12(+0.77%) |
Dec 26, 2008 | 15.80 | 15.86 | 15.72 | 15.81 | 881,548 | +0.01(+0.05%) |
Dec 24, 2008 | 16.41 | 16.41 | 15.02 | 15.80 | 2,331,090 | +0.37(+2.42%) |
Dec 23, 2008 | 15.70 | 15.71 | 15.29 | 15.43 | 3,249,077 | -0.10(-0.66%) |
Dec 22, 2008 | 15.68 | 15.73 | 15.23 | 15.53 | 3,627,128 | -0.15(-0.94%) |
Dec 19, 2008 | 15.97 | 16.18 | 15.64 | 15.67 | 6,072,839 | -0.18(-1.14%) |
Dec 18, 2008 | 16.20 | 16.27 | 15.67 | 15.86 | 4,051,268 | -0.27(-1.65%) |
Dec 17, 2008 | 16.22 | 16.39 | 15.97 | 16.12 | 6,298,372 | -0.18(-1.08%) |
Dec 16, 2008 | 16.25 | 16.42 | 16.01 | 16.30 | 7,810,423 | +0.32(+1.99%) |
Dec 15, 2008 | 15.72 | 16.13 | 15.64 | 15.98 | 3,962,312 | +0.25(+1.58%) |
Dec 12, 2008 | 14.73 | 15.90 | 14.48 | 15.73 | 5,334,659 | +0.65(+4.30%) |
Dec 11, 2008 | 15.61 | 15.83 | 14.91 | 15.08 | 7,299,385 | -0.68(-4.30%) |
Dec 10, 2008 | 16.05 | 16.05 | 15.30 | 15.76 | 8,598,837 | -0.17(-1.08%) |
Dec 09, 2008 | 16.17 | 16.45 | 15.87 | 15.93 | 9,309,181 | -0.34(-2.11%) |
Dec 08, 2008 | 16.75 | 16.89 | 15.96 | 16.28 | 10,022,984 | -0.36(-2.18%) |
Dec 05, 2008 | 15.67 | 16.79 | 15.60 | 16.64 | 8,436,986 | +0.76(+4.82%) |
Dec 04, 2008 | 16.06 | 16.56 | 15.65 | 15.87 | 7,810,466 | -0.33(-2.05%) |
Dec 03, 2008 | 15.70 | 16.22 | 15.16 | 16.20 | 7,463,499 | +0.75(+4.86%) |
Dec 02, 2008 | 15.50 | 15.53 | 15.12 | 15.45 | 8,931,258 | +0.07(+0.48%) |