Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.27 | 14.61 | 14.21 | 14.35 | 0 | -0.23(-1.57%) |
Feb 26, 2009 | 15.27 | 15.38 | 14.57 | 14.58 | 9,535,941 | -0.56(-3.71%) |
Feb 25, 2009 | 15.23 | 15.48 | 15.07 | 15.14 | 12,593,008 | -0.20(-1.32%) |
Feb 24, 2009 | 15.09 | 15.48 | 15.09 | 15.34 | 12,585,394 | +0.35(+2.37%) |
Feb 23, 2009 | 15.61 | 15.61 | 14.93 | 14.99 | 10,796,383 | -0.37(-2.42%) |
Feb 20, 2009 | 15.37 | 15.55 | 15.11 | 15.36 | 11,141,209 | -0.27(-1.75%) |
Feb 19, 2009 | 15.87 | 16.18 | 15.55 | 15.63 | 7,346,882 | -0.17(-1.07%) |
Feb 18, 2009 | 15.77 | 15.93 | 15.53 | 15.80 | 9,362,569 | +0.17(+1.08%) |
Feb 17, 2009 | 15.33 | 15.83 | 15.05 | 15.63 | 9,378,875 | -0.28(-1.75%) |
Feb 13, 2009 | 16.05 | 16.22 | 15.89 | 15.91 | 6,005,598 | -0.19(-1.15%) |
Feb 12, 2009 | 15.34 | 16.17 | 15.34 | 16.10 | 9,273,146 | +0.28(+1.76%) |
Feb 11, 2009 | 15.90 | 15.95 | 15.54 | 15.82 | 5,768,358 | +0.04(+0.24%) |
Feb 10, 2009 | 16.35 | 16.54 | 15.68 | 15.78 | 7,683,748 | -0.76(-4.59%) |
Feb 09, 2009 | 16.44 | 16.62 | 16.01 | 16.54 | 6,198,004 | +0.11(+0.70%) |
Feb 06, 2009 | 15.99 | 16.54 | 15.93 | 16.42 | 8,509,923 | +0.43(+2.70%) |
Feb 05, 2009 | 15.30 | 16.05 | 15.12 | 15.99 | 11,382,111 | +0.65(+4.23%) |
Feb 04, 2009 | 15.07 | 15.94 | 15.07 | 15.34 | 9,878,727 | -0.09(-0.60%) |
Feb 03, 2009 | 15.11 | 15.55 | 14.91 | 15.43 | 10,480,521 | +0.38(+2.54%) |
Feb 02, 2009 | 15.41 | 15.42 | 14.99 | 15.05 | 12,399,225 | -0.57(-3.67%) |
Jan 30, 2009 | 16.17 | 16.18 | 15.51 | 15.63 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.34 | 16.54 | 16.08 | 16.13 | 6,745,228 | -0.37(-2.22%) |
Jan 28, 2009 | 16.20 | 16.64 | 16.03 | 16.50 | 7,998,899 | +0.60(+3.78%) |
Jan 27, 2009 | 15.71 | 15.99 | 15.57 | 15.90 | 5,300,477 | +0.27(+1.75%) |
Jan 26, 2009 | 15.91 | 15.97 | 15.08 | 15.63 | 13,588,068 | -0.25(-1.58%) |
Jan 23, 2009 | 16.11 | 16.15 | 15.58 | 15.88 | 6,430,018 | -0.33(-2.02%) |
Jan 22, 2009 | 15.87 | 16.55 | 15.67 | 16.20 | 7,194,212 | +0.31(+1.92%) |
Jan 21, 2009 | 15.90 | 16.01 | 15.44 | 15.90 | 7,529,269 | +0.25(+1.61%) |
Jan 20, 2009 | 16.25 | 16.38 | 15.61 | 15.65 | 7,863,291 | -0.68(-4.18%) |
Jan 16, 2009 | 16.34 | 16.46 | 15.90 | 16.33 | 5,785,679 | +0.20(+1.22%) |
Jan 15, 2009 | 15.63 | 16.38 | 15.44 | 16.13 | 7,351,668 | +0.46(+2.96%) |
Jan 14, 2009 | 16.03 | 16.03 | 15.46 | 15.67 | 6,964,551 | -0.65(-3.98%) |
Jan 13, 2009 | 16.66 | 16.87 | 16.19 | 16.32 | 6,379,371 | -0.34(-2.06%) |
Jan 12, 2009 | 16.65 | 16.89 | 16.47 | 16.66 | 6,658,307 | -0.05(-0.33%) |
Jan 09, 2009 | 17.19 | 17.20 | 16.68 | 16.72 | 6,182,419 | -0.47(-2.76%) |
Jan 08, 2009 | 17.11 | 17.23 | 16.78 | 17.19 | 6,712,428 | -0.08(-0.47%) |
Jan 07, 2009 | 17.62 | 17.81 | 17.15 | 17.27 | 7,040,841 | -0.64(-3.57%) |
Jan 06, 2009 | 17.94 | 18.26 | 17.77 | 17.91 | 6,536,797 | -0.03(-0.18%) |
Jan 05, 2009 | 17.48 | 18.02 | 17.37 | 17.95 | 8,788,689 | +0.48(+2.72%) |
Jan 02, 2009 | 17.37 | 17.54 | 17.15 | 17.47 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.91 | 17.31 | 16.82 | 17.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.91 | 17.31 | 16.82 | 17.20 | 5,333,717 | +0.32(+1.91%) |
Dec 30, 2008 | 16.55 | 16.88 | 16.55 | 16.88 | 5,063,849 | +0.55(+3.34%) |
Dec 29, 2008 | 16.58 | 16.83 | 16.12 | 16.33 | 4,369,099 | -0.20(-1.22%) |
Dec 26, 2008 | 16.59 | 16.77 | 16.35 | 16.53 | 1,716,133 | -0.06(-0.36%) |
Dec 24, 2008 | 16.52 | 16.70 | 16.41 | 16.59 | 1,609,470 | +0.14(+0.86%) |
Dec 23, 2008 | 16.54 | 17.14 | 16.29 | 16.45 | 5,217,037 | -0.05(-0.30%) |
Dec 22, 2008 | 16.53 | 16.76 | 16.16 | 16.50 | 4,501,194 | -0.09(-0.56%) |
Dec 19, 2008 | 16.50 | 16.88 | 16.28 | 16.59 | 9,049,350 | +0.19(+1.17%) |
Dec 18, 2008 | 16.72 | 16.96 | 16.14 | 16.40 | 5,805,631 | -0.27(-1.64%) |
Dec 17, 2008 | 16.11 | 16.91 | 16.06 | 16.67 | 9,246,639 | +0.32(+1.94%) |
Dec 16, 2008 | 15.49 | 16.38 | 15.34 | 16.36 | 9,125,726 | +1.00(+6.51%) |
Dec 15, 2008 | 15.23 | 15.53 | 15.05 | 15.36 | 9,075,419 | +0.15(+0.97%) |
Dec 12, 2008 | 15.01 | 15.39 | 14.74 | 15.21 | 8,673,322 | -0.18(-1.17%) |
Dec 11, 2008 | 16.23 | 16.38 | 15.15 | 15.39 | 9,276,800 | -0.94(-5.75%) |
Dec 10, 2008 | 15.31 | 16.37 | 15.23 | 16.33 | 10,710,926 | +1.02(+6.63%) |
Dec 09, 2008 | 15.77 | 15.77 | 15.10 | 15.31 | 7,084,549 | -0.47(-2.97%) |
Dec 08, 2008 | 16.12 | 16.28 | 15.69 | 15.78 | 8,669,348 | -0.05(-0.31%) |
Dec 05, 2008 | 15.16 | 15.90 | 14.58 | 15.83 | 13,297,120 | +0.70(+4.66%) |
Dec 04, 2008 | 14.58 | 15.41 | 14.52 | 15.13 | 10,385,126 | +0.37(+2.48%) |
Dec 03, 2008 | 14.25 | 14.84 | 13.51 | 14.76 | 8,616,182 | +0.99(+7.17%) |
Dec 02, 2008 | 13.76 | 13.89 | 13.27 | 13.77 | 7,742,302 | +0.14(+1.04%) |