Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.57 | 14.87 | 14.47 | 14.64 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.19 | 15.21 | 14.65 | 14.66 | 4,700,141 | -0.40(-2.64%) |
Feb 25, 2009 | 15.21 | 15.30 | 15.05 | 15.06 | 4,970,399 | -0.58(-3.70%) |
Feb 24, 2009 | 15.66 | 15.70 | 15.37 | 15.64 | 4,896,227 | +0.14(+0.88%) |
Feb 23, 2009 | 16.05 | 16.08 | 15.47 | 15.50 | 5,453,098 | -0.31(-1.97%) |
Feb 20, 2009 | 15.81 | 16.00 | 15.73 | 15.81 | 0 | -0.37(-2.31%) |
Feb 19, 2009 | 16.41 | 16.52 | 16.13 | 16.19 | 11,674,770 | -0.17(-1.07%) |
Feb 18, 2009 | 16.52 | 16.52 | 16.32 | 16.36 | 2,826,342 | +0.13(+0.78%) |
Feb 17, 2009 | 16.43 | 16.47 | 16.14 | 16.23 | 4,694,324 | -0.76(-4.46%) |
Feb 13, 2009 | 17.14 | 17.26 | 16.92 | 16.99 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 16.88 | 17.19 | 16.77 | 17.16 | 3,685,310 | -0.08(-0.48%) |
Feb 11, 2009 | 16.95 | 17.27 | 16.95 | 17.25 | 3,912,856 | -0.43(-2.42%) |
Feb 10, 2009 | 18.02 | 18.13 | 17.56 | 17.67 | 3,363,816 | -0.30(-1.65%) |
Feb 09, 2009 | 18.01 | 18.03 | 17.81 | 17.97 | 2,583,228 | -0.06(-0.35%) |
Feb 06, 2009 | 17.62 | 18.15 | 17.62 | 18.03 | 4,666,031 | -0.12(-0.64%) |
Feb 05, 2009 | 18.04 | 18.28 | 17.79 | 18.15 | 6,841,056 | +0.36(+2.02%) |
Feb 04, 2009 | 17.94 | 17.98 | 17.70 | 17.79 | 5,008,294 | +0.13(+0.74%) |
Feb 03, 2009 | 17.33 | 17.69 | 17.14 | 17.66 | 2,780,227 | +0.60(+3.53%) |
Feb 02, 2009 | 16.68 | 17.14 | 16.68 | 17.06 | 2,985,873 | -0.07(-0.43%) |
Jan 30, 2009 | 17.14 | 17.24 | 16.92 | 17.13 | 2,950,878 | +0.25(+1.47%) |
Jan 29, 2009 | 16.81 | 17.00 | 16.76 | 16.88 | 3,871,033 | -0.67(-3.82%) |
Jan 28, 2009 | 17.64 | 17.70 | 17.42 | 17.55 | 2,814,605 | +0.18(+1.06%) |
Jan 27, 2009 | 17.22 | 17.48 | 17.15 | 17.37 | 2,413,812 | +0.19(+1.10%) |
Jan 26, 2009 | 17.20 | 17.33 | 17.05 | 17.18 | 3,744,816 | +0.62(+3.73%) |
Jan 23, 2009 | 16.40 | 16.64 | 16.15 | 16.56 | 5,299,545 | -0.23(-1.36%) |
Jan 22, 2009 | 16.57 | 16.89 | 16.48 | 16.79 | 4,207,008 | -0.23(-1.34%) |
Jan 21, 2009 | 16.77 | 17.04 | 16.40 | 17.02 | 5,890,777 | -0.31(-1.77%) |
Jan 20, 2009 | 17.65 | 17.68 | 17.30 | 17.32 | 3,658,517 | -0.39(-2.22%) |
Jan 16, 2009 | 18.08 | 18.09 | 17.51 | 17.72 | 0 | -0.06(-0.35%) |
Jan 15, 2009 | 17.68 | 17.83 | 17.38 | 17.78 | 2,651,719 | +0.02(+0.14%) |
Jan 14, 2009 | 17.86 | 17.93 | 17.44 | 17.76 | 3,533,458 | -0.44(-2.40%) |
Jan 13, 2009 | 18.23 | 18.46 | 18.10 | 18.19 | 4,656,017 | -0.49(-2.63%) |
Jan 12, 2009 | 18.61 | 18.84 | 18.52 | 18.68 | 5,067,052 | -0.21(-1.13%) |
Jan 09, 2009 | 19.22 | 19.23 | 18.82 | 18.90 | 5,725,865 | -0.17(-0.87%) |
Jan 08, 2009 | 19.09 | 19.11 | 18.78 | 19.06 | 3,781,614 | +0.34(+1.79%) |
Jan 07, 2009 | 18.74 | 19.00 | 18.65 | 18.73 | 3,336,738 | +0.38(+2.09%) |
Jan 06, 2009 | 17.92 | 18.46 | 17.62 | 18.34 | 4,673,874 | +0.67(+3.79%) |
Jan 05, 2009 | 17.54 | 17.75 | 17.38 | 17.67 | 3,217,742 | -0.29(-1.60%) |
Jan 02, 2009 | 17.74 | 18.02 | 17.70 | 17.96 | 0 | -0.15(-0.80%) |
Jan 01, 2009 | 18.07 | 18.18 | 17.85 | 18.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.07 | 18.18 | 17.85 | 18.11 | 2,469,853 | +0.41(+2.33%) |
Dec 30, 2008 | 17.59 | 17.72 | 17.53 | 17.69 | 2,773,683 | +0.29(+1.65%) |
Dec 29, 2008 | 17.47 | 17.55 | 17.23 | 17.41 | 2,610,264 | -0.04(-0.22%) |
Dec 26, 2008 | 17.63 | 17.63 | 17.36 | 17.44 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.37 | 17.51 | 1,899,192 | +0.10(+0.56%) |
Dec 23, 2008 | 17.64 | 17.90 | 17.34 | 17.41 | 4,310,810 | -0.06(-0.36%) |
Dec 22, 2008 | 17.84 | 17.87 | 17.36 | 17.47 | 3,971,993 | -0.38(-2.12%) |
Dec 19, 2008 | 18.07 | 18.30 | 17.74 | 17.85 | 4,056,755 | +0.12(+0.66%) |
Dec 18, 2008 | 17.94 | 18.16 | 17.57 | 17.74 | 4,068,223 | -0.24(-1.32%) |
Dec 17, 2008 | 18.02 | 18.16 | 17.78 | 17.97 | 3,697,552 | -0.43(-2.32%) |
Dec 16, 2008 | 17.72 | 18.41 | 17.66 | 18.40 | 4,695,773 | +0.75(+4.24%) |
Dec 15, 2008 | 17.68 | 17.93 | 17.39 | 17.65 | 3,854,895 | +0.13(+0.72%) |
Dec 12, 2008 | 17.30 | 17.59 | 17.16 | 17.53 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.01 | 17.72 | 16.94 | 17.53 | 8,933,877 | +0.31(+1.81%) |
Dec 10, 2008 | 17.51 | 17.55 | 17.04 | 17.22 | 2,908,574 | -0.16(-0.90%) |
Dec 09, 2008 | 17.36 | 17.77 | 17.30 | 17.37 | 3,529,026 | -0.32(-1.81%) |
Dec 08, 2008 | 17.72 | 17.96 | 17.45 | 17.69 | 3,311,972 | +0.30(+1.70%) |
Dec 05, 2008 | 17.09 | 17.43 | 16.72 | 17.40 | 0 | +0.83(+5.01%) |
Dec 04, 2008 | 16.55 | 16.89 | 16.42 | 16.57 | 3,482,888 | +0.11(+0.68%) |
Dec 03, 2008 | 16.51 | 16.89 | 16.20 | 16.45 | 8,002,152 | +0.13(+0.77%) |
Dec 02, 2008 | 16.12 | 16.37 | 15.84 | 16.33 | 2,883,454 | +0.77(+4.97%) |