Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.56 | 17.70 | 17.38 | 17.52 | 0 | -0.46(-2.56%) |
Feb 26, 2009 | 18.50 | 18.54 | 17.84 | 17.98 | 2,120,659 | -0.21(-1.14%) |
Feb 25, 2009 | 18.21 | 18.50 | 17.92 | 18.19 | 2,984,138 | +0.55(+3.11%) |
Feb 24, 2009 | 16.98 | 17.73 | 16.94 | 17.64 | 2,621,109 | +1.34(+8.19%) |
Feb 23, 2009 | 17.12 | 17.13 | 16.28 | 16.31 | 1,954,842 | -1.13(-6.47%) |
Feb 20, 2009 | 17.33 | 17.64 | 17.12 | 17.44 | 2,150,817 | -0.37(-2.08%) |
Feb 19, 2009 | 18.22 | 18.33 | 17.67 | 17.81 | 2,636,762 | -0.19(-1.07%) |
Feb 18, 2009 | 18.10 | 18.13 | 17.81 | 18.00 | 2,640,359 | +0.67(+3.85%) |
Feb 17, 2009 | 17.73 | 17.73 | 17.20 | 17.33 | 2,162,187 | -0.48(-2.71%) |
Feb 13, 2009 | 17.87 | 18.13 | 17.77 | 17.81 | 1,277,041 | -0.32(-1.76%) |
Feb 12, 2009 | 17.95 | 18.15 | 17.58 | 18.13 | 2,197,248 | +0.28(+1.58%) |
Feb 11, 2009 | 17.82 | 18.11 | 17.64 | 17.85 | 1,770,847 | +0.08(+0.46%) |
Feb 10, 2009 | 18.54 | 18.54 | 17.72 | 17.77 | 1,720,798 | -0.94(-5.03%) |
Feb 09, 2009 | 18.53 | 18.97 | 18.37 | 18.71 | 1,510,072 | +0.00(+0.00%) |
Feb 06, 2009 | 18.21 | 18.78 | 18.21 | 18.71 | 3,052,051 | +0.76(+4.21%) |
Feb 05, 2009 | 17.83 | 18.13 | 17.58 | 17.96 | 2,995,740 | -0.01(-0.08%) |
Feb 04, 2009 | 18.17 | 18.49 | 17.87 | 17.97 | 2,111,268 | +0.61(+3.50%) |
Feb 03, 2009 | 16.96 | 17.49 | 16.96 | 17.36 | 1,665,666 | +0.51(+3.04%) |
Feb 02, 2009 | 16.46 | 16.87 | 16.46 | 16.85 | 1,730,273 | +0.04(+0.26%) |
Jan 30, 2009 | 17.42 | 17.67 | 16.67 | 16.81 | 0 | -1.17(-6.52%) |
Jan 29, 2009 | 18.39 | 18.44 | 17.89 | 17.98 | 2,504,117 | -0.59(-3.16%) |
Jan 28, 2009 | 18.40 | 18.65 | 18.29 | 18.56 | 2,528,873 | +1.10(+6.33%) |
Jan 27, 2009 | 17.44 | 17.67 | 17.28 | 17.46 | 2,827,463 | +1.06(+6.47%) |
Jan 26, 2009 | 16.05 | 16.64 | 16.05 | 16.40 | 1,516,620 | -0.21(-1.25%) |
Jan 23, 2009 | 16.33 | 16.69 | 16.16 | 16.61 | 1,344,433 | +0.36(+2.24%) |
Jan 22, 2009 | 16.45 | 16.49 | 15.91 | 16.24 | 2,934,759 | -1.31(-7.48%) |
Jan 21, 2009 | 17.15 | 17.61 | 17.00 | 17.55 | 2,648,979 | +0.67(+4.00%) |
Jan 20, 2009 | 17.44 | 17.45 | 16.79 | 16.88 | 3,050,174 | +0.38(+2.29%) |
Jan 16, 2009 | 16.41 | 16.66 | 16.11 | 16.50 | 2,461,355 | +0.98(+6.31%) |
Jan 15, 2009 | 15.46 | 15.68 | 15.04 | 15.52 | 2,516,374 | +0.15(+0.96%) |
Jan 14, 2009 | 15.62 | 15.65 | 15.18 | 15.37 | 1,341,954 | -0.60(-3.76%) |
Jan 13, 2009 | 15.95 | 16.06 | 15.74 | 15.97 | 1,357,406 | -0.50(-3.06%) |
Jan 12, 2009 | 16.41 | 16.69 | 16.26 | 16.48 | 1,087,304 | -0.19(-1.16%) |
Jan 09, 2009 | 16.98 | 17.02 | 16.59 | 16.67 | 1,053,250 | -0.59(-3.44%) |
Jan 08, 2009 | 17.09 | 17.30 | 16.90 | 17.27 | 2,603,773 | +0.18(+1.04%) |
Jan 07, 2009 | 17.36 | 17.37 | 16.89 | 17.09 | 2,373,184 | +1.04(+6.47%) |
Jan 06, 2009 | 15.86 | 16.30 | 15.84 | 16.05 | 2,343,313 | +0.20(+1.26%) |
Jan 05, 2009 | 15.95 | 16.09 | 15.76 | 15.85 | 1,370,361 | -0.33(-2.02%) |
Jan 02, 2009 | 15.88 | 16.30 | 15.86 | 16.18 | 0 | +0.35(+2.20%) |
Jan 01, 2009 | 15.79 | 16.03 | 15.56 | 15.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.79 | 16.03 | 15.56 | 15.83 | 1,322,866 | +0.04(+0.23%) |
Dec 30, 2008 | 15.57 | 15.79 | 15.37 | 15.79 | 1,057,221 | +0.42(+2.70%) |
Dec 29, 2008 | 15.05 | 15.49 | 15.05 | 15.37 | 1,167,458 | +0.08(+0.53%) |
Dec 26, 2008 | 15.20 | 15.38 | 14.98 | 15.29 | 990,071 | +0.66(+4.51%) |
Dec 24, 2008 | 14.76 | 14.76 | 14.54 | 14.63 | 710,583 | -0.19(-1.30%) |
Dec 23, 2008 | 15.20 | 15.31 | 14.68 | 14.83 | 1,797,388 | -0.36(-2.39%) |
Dec 22, 2008 | 15.57 | 15.69 | 15.03 | 15.19 | 3,231,782 | +0.11(+0.74%) |
Dec 19, 2008 | 14.82 | 15.20 | 14.82 | 15.08 | 2,747,819 | +0.27(+1.80%) |
Dec 18, 2008 | 15.43 | 15.43 | 14.68 | 14.81 | 4,959,839 | -0.93(-5.89%) |
Dec 17, 2008 | 15.57 | 15.97 | 15.29 | 15.74 | 2,782,379 | -1.21(-7.13%) |
Dec 16, 2008 | 16.23 | 16.99 | 16.18 | 16.95 | 2,583,703 | +0.18(+1.06%) |
Dec 15, 2008 | 16.64 | 16.99 | 16.55 | 16.77 | 3,257,969 | +0.50(+3.10%) |
Dec 12, 2008 | 15.66 | 16.37 | 15.66 | 16.26 | 4,146,583 | -0.79(-4.65%) |
Dec 11, 2008 | 17.52 | 17.63 | 16.95 | 17.06 | 5,589,314 | +0.64(+3.88%) |
Dec 10, 2008 | 16.05 | 16.59 | 16.02 | 16.42 | 6,901,930 | +1.45(+9.66%) |
Dec 09, 2008 | 14.63 | 15.15 | 14.63 | 14.97 | 2,797,934 | +0.73(+5.16%) |
Dec 08, 2008 | 14.02 | 14.45 | 13.85 | 14.24 | 1,751,402 | +0.56(+4.12%) |
Dec 05, 2008 | 13.26 | 13.73 | 12.87 | 13.68 | 0 | +0.19(+1.37%) |
Dec 04, 2008 | 13.65 | 13.81 | 13.27 | 13.49 | 2,985,100 | -1.22(-8.27%) |
Dec 03, 2008 | 14.34 | 14.78 | 14.17 | 14.71 | 2,277,076 | -0.56(-3.69%) |
Dec 02, 2008 | 14.91 | 15.51 | 14.91 | 15.27 | 2,096,307 | +0.48(+3.26%) |