Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.31 | 17.00 | 16.02 | 16.64 | 4,967,950 | +0.09(+0.54%) |
Feb 26, 2009 | 17.11 | 17.50 | 16.39 | 16.55 | 5,890,811 | -0.38(-2.24%) |
Feb 25, 2009 | 16.94 | 17.39 | 16.45 | 16.93 | 6,070,115 | -0.16(-0.94%) |
Feb 24, 2009 | 16.01 | 17.25 | 15.93 | 17.09 | 5,883,853 | +1.00(+6.22%) |
Feb 23, 2009 | 16.12 | 16.46 | 15.86 | 16.09 | 7,068,631 | +0.02(+0.12%) |
Feb 20, 2009 | 15.43 | 16.27 | 15.32 | 16.07 | 6,264,878 | +0.50(+3.21%) |
Feb 19, 2009 | 16.11 | 16.44 | 15.51 | 15.57 | 4,269,950 | -0.27(-1.70%) |
Feb 18, 2009 | 15.90 | 16.24 | 15.47 | 15.84 | 4,948,023 | -0.14(-0.88%) |
Feb 17, 2009 | 16.06 | 16.33 | 15.55 | 15.98 | 5,022,983 | -0.52(-3.15%) |
Feb 13, 2009 | 17.01 | 17.09 | 16.39 | 16.50 | 3,904,562 | -0.56(-3.28%) |
Feb 12, 2009 | 16.23 | 17.09 | 16.13 | 17.06 | 5,400,759 | +0.52(+3.14%) |
Feb 11, 2009 | 16.54 | 16.92 | 16.25 | 16.54 | 4,048,493 | +0.12(+0.73%) |
Feb 10, 2009 | 17.62 | 17.80 | 16.25 | 16.42 | 6,448,248 | -1.38(-7.75%) |
Feb 09, 2009 | 17.75 | 18.30 | 17.45 | 17.80 | 4,170,096 | -0.05(-0.28%) |
Feb 06, 2009 | 16.86 | 18.18 | 16.79 | 17.85 | 5,762,532 | +1.01(+6.00%) |
Feb 05, 2009 | 16.25 | 17.25 | 16.09 | 16.84 | 8,922,062 | +1.08(+6.85%) |
Feb 04, 2009 | 15.96 | 16.29 | 15.43 | 15.76 | 4,299,301 | -0.20(-1.25%) |
Feb 03, 2009 | 15.70 | 16.15 | 15.28 | 15.96 | 2,972,194 | +0.28(+1.79%) |
Feb 02, 2009 | 15.45 | 16.16 | 15.23 | 15.68 | 4,215,354 | +0.10(+0.64%) |
Jan 30, 2009 | 16.05 | 16.53 | 15.42 | 15.58 | 4,039,075 | -0.63(-3.89%) |
Jan 29, 2009 | 16.95 | 16.95 | 16.04 | 16.21 | 3,605,260 | -0.73(-4.31%) |
Jan 28, 2009 | 16.77 | 17.29 | 16.51 | 16.94 | 4,443,937 | +0.52(+3.17%) |
Jan 27, 2009 | 16.28 | 16.78 | 16.02 | 16.42 | 3,384,049 | +0.01(+0.06%) |
Jan 26, 2009 | 15.94 | 16.68 | 15.85 | 16.41 | 4,139,465 | +0.47(+2.95%) |
Jan 23, 2009 | 15.45 | 16.12 | 15.23 | 15.94 | 4,372,557 | +0.18(+1.14%) |
Jan 22, 2009 | 15.45 | 16.29 | 14.81 | 15.76 | 5,134,025 | -0.17(-1.07%) |
Jan 21, 2009 | 15.00 | 15.96 | 14.76 | 15.93 | 4,804,829 | +0.91(+6.06%) |
Jan 20, 2009 | 15.86 | 16.07 | 14.89 | 15.02 | 5,572,036 | -1.12(-6.94%) |
Jan 16, 2009 | 16.15 | 16.50 | 15.28 | 16.14 | 6,608,869 | +0.27(+1.70%) |
Jan 15, 2009 | 14.96 | 16.58 | 14.72 | 15.87 | 8,646,909 | +0.87(+5.80%) |
Jan 14, 2009 | 14.20 | 15.24 | 13.90 | 15.00 | 8,088,710 | +0.53(+3.66%) |
Jan 13, 2009 | 14.36 | 14.99 | 14.25 | 14.47 | 5,327,611 | +0.05(+0.35%) |
Jan 12, 2009 | 15.00 | 15.12 | 14.20 | 14.42 | 4,553,384 | -0.64(-4.25%) |
Jan 09, 2009 | 14.70 | 15.44 | 14.61 | 15.06 | 5,370,409 | -0.40(-2.59%) |
Jan 08, 2009 | 15.31 | 15.61 | 14.40 | 15.46 | 11,624,611 | +1.46(+10.43%) |
Jan 07, 2009 | 14.94 | 15.12 | 13.84 | 14.00 | 6,267,278 | -0.80(-5.41%) |
Jan 06, 2009 | 15.18 | 15.26 | 14.59 | 14.80 | 5,144,123 | -0.39(-2.57%) |
Jan 05, 2009 | 15.70 | 15.90 | 15.00 | 15.19 | 5,958,334 | -0.62(-3.92%) |
Jan 02, 2009 | 14.98 | 15.92 | 14.88 | 15.81 | 4,702,993 | +0.83(+5.54%) |
Dec 31, 2008 | 14.56 | 15.15 | 14.40 | 14.98 | 4,126,335 | +0.38(+2.60%) |
Dec 30, 2008 | 14.23 | 14.61 | 13.94 | 14.60 | 2,744,935 | +0.44(+3.11%) |
Dec 29, 2008 | 14.59 | 14.59 | 13.87 | 14.16 | 2,132,038 | -0.49(-3.34%) |
Dec 26, 2008 | 14.56 | 14.80 | 14.31 | 14.65 | 1,290,834 | +0.05(+0.34%) |
Dec 24, 2008 | 14.30 | 14.72 | 14.30 | 14.60 | 1,082,030 | +0.15(+1.04%) |
Dec 23, 2008 | 14.48 | 14.67 | 14.25 | 14.45 | 4,887,521 | +0.16(+1.12%) |
Dec 22, 2008 | 15.15 | 15.23 | 14.01 | 14.29 | 4,488,235 | -0.84(-5.55%) |
Dec 19, 2008 | 15.82 | 16.40 | 14.88 | 15.13 | 10,361,838 | -0.97(-6.02%) |
Dec 18, 2008 | 16.53 | 16.53 | 15.72 | 16.10 | 3,176,536 | -0.21(-1.29%) |
Dec 17, 2008 | 15.00 | 16.57 | 14.93 | 16.31 | 4,648,417 | +0.86(+5.57%) |
Dec 16, 2008 | 15.08 | 15.49 | 14.79 | 15.45 | 5,409,858 | +0.63(+4.25%) |
Dec 15, 2008 | 15.34 | 15.84 | 14.56 | 14.82 | 4,463,365 | -0.51(-3.33%) |
Dec 12, 2008 | 14.54 | 15.48 | 14.54 | 15.33 | 5,206,569 | +0.35(+2.34%) |
Dec 11, 2008 | 15.00 | 15.88 | 14.68 | 14.98 | 17,604,864 | -3.88(-20.57%) |
Dec 10, 2008 | 18.43 | 18.95 | 17.71 | 18.86 | 5,130,218 | +0.58(+3.17%) |
Dec 09, 2008 | 20.47 | 20.88 | 18.21 | 18.28 | 5,722,802 | -2.40(-11.61%) |
Dec 08, 2008 | 20.65 | 21.52 | 19.90 | 20.68 | 5,613,950 | +0.13(+0.63%) |
Dec 05, 2008 | 18.27 | 20.61 | 17.91 | 20.55 | 4,008,567 | +1.88(+10.07%) |
Dec 04, 2008 | 18.15 | 19.89 | 17.76 | 18.67 | 3,963,914 | +0.17(+0.92%) |
Dec 03, 2008 | 17.70 | 18.58 | 16.46 | 18.50 | 5,274,056 | +1.53(+9.02%) |
Dec 02, 2008 | 16.91 | 17.15 | 16.05 | 16.97 | 3,138,904 | +0.74(+4.56%) |