Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.70 | 18.44 | 17.49 | 18.09 | 5,201,320 | +0.03(+0.17%) |
Feb 26, 2009 | 18.70 | 18.98 | 18.00 | 18.06 | 5,414,650 | -0.27(-1.47%) |
Feb 25, 2009 | 17.71 | 18.76 | 17.47 | 18.33 | 9,384,471 | +0.65(+3.68%) |
Feb 24, 2009 | 17.11 | 17.84 | 16.94 | 17.68 | 4,870,571 | +0.79(+4.68%) |
Feb 23, 2009 | 17.77 | 18.00 | 16.80 | 16.89 | 6,544,605 | -0.82(-4.63%) |
Feb 20, 2009 | 16.84 | 17.81 | 16.71 | 17.71 | 8,026,828 | +0.15(+0.85%) |
Feb 19, 2009 | 17.74 | 18.49 | 17.38 | 17.56 | 6,753,133 | +0.13(+0.75%) |
Feb 18, 2009 | 16.80 | 17.76 | 16.65 | 17.43 | 6,919,685 | +0.74(+4.43%) |
Feb 17, 2009 | 17.28 | 17.39 | 16.63 | 16.69 | 4,595,891 | -1.03(-5.81%) |
Feb 13, 2009 | 17.93 | 18.00 | 17.48 | 17.72 | 4,381,750 | -0.12(-0.67%) |
Feb 12, 2009 | 17.29 | 17.93 | 16.80 | 17.84 | 5,983,068 | +0.58(+3.36%) |
Feb 11, 2009 | 17.39 | 17.77 | 16.86 | 17.26 | 4,402,875 | +0.07(+0.41%) |
Feb 10, 2009 | 17.74 | 18.22 | 17.14 | 17.19 | 7,424,442 | -0.34(-1.94%) |
Feb 09, 2009 | 17.49 | 17.65 | 17.16 | 17.53 | 5,357,750 | +0.12(+0.69%) |
Feb 06, 2009 | 17.25 | 17.85 | 16.75 | 17.41 | 9,831,578 | +0.68(+4.06%) |
Feb 05, 2009 | 15.38 | 16.92 | 15.01 | 16.73 | 17,822,292 | +2.56(+18.07%) |
Feb 04, 2009 | 14.27 | 14.79 | 14.13 | 14.17 | 6,016,006 | -0.03(-0.21%) |
Feb 03, 2009 | 14.50 | 14.59 | 13.85 | 14.20 | 4,668,643 | -0.15(-1.05%) |
Feb 02, 2009 | 13.60 | 14.54 | 13.51 | 14.35 | 7,096,393 | +0.87(+6.45%) |
Jan 30, 2009 | 13.41 | 13.98 | 13.40 | 13.48 | 4,247,941 | +0.00(+0.00%) |
Jan 29, 2009 | 13.90 | 13.90 | 13.38 | 13.48 | 3,301,292 | -0.53(-3.78%) |
Jan 28, 2009 | 13.88 | 14.20 | 13.56 | 14.01 | 6,410,614 | +0.11(+0.79%) |
Jan 27, 2009 | 13.69 | 14.09 | 13.68 | 13.90 | 3,427,586 | +0.25(+1.83%) |
Jan 26, 2009 | 13.48 | 14.07 | 13.42 | 13.65 | 4,656,402 | +0.25(+1.87%) |
Jan 23, 2009 | 12.42 | 13.60 | 12.29 | 13.40 | 5,939,708 | +0.64(+5.02%) |
Jan 22, 2009 | 12.75 | 13.04 | 12.35 | 12.76 | 3,463,353 | -0.25(-1.92%) |
Jan 21, 2009 | 12.96 | 13.19 | 12.49 | 13.01 | 4,726,903 | +0.58(+4.67%) |
Jan 20, 2009 | 13.17 | 13.24 | 12.35 | 12.43 | 4,133,601 | -0.65(-4.97%) |
Jan 16, 2009 | 13.10 | 13.47 | 12.60 | 13.08 | 4,475,610 | -0.41(-3.04%) |
Jan 15, 2009 | 13.42 | 13.79 | 12.73 | 13.49 | 3,558,286 | +0.07(+0.52%) |
Jan 14, 2009 | 13.81 | 14.08 | 13.35 | 13.42 | 4,727,486 | -0.70(-4.96%) |
Jan 13, 2009 | 14.25 | 14.47 | 13.83 | 14.12 | 3,232,669 | -0.21(-1.47%) |
Jan 12, 2009 | 14.68 | 14.83 | 14.07 | 14.33 | 3,695,503 | -0.80(-5.29%) |
Jan 09, 2009 | 15.51 | 15.51 | 14.77 | 15.13 | 2,227,532 | -0.38(-2.45%) |
Jan 08, 2009 | 15.24 | 15.51 | 14.87 | 15.51 | 2,852,578 | +0.04(+0.26%) |
Jan 07, 2009 | 16.07 | 16.36 | 15.26 | 15.47 | 3,272,201 | -0.98(-5.96%) |
Jan 06, 2009 | 16.39 | 16.75 | 16.05 | 16.45 | 3,817,126 | +0.27(+1.67%) |
Jan 05, 2009 | 15.94 | 16.29 | 15.66 | 16.18 | 3,501,002 | +0.44(+2.80%) |
Jan 02, 2009 | 15.40 | 15.89 | 15.05 | 15.74 | 3,611,048 | +0.65(+4.31%) |
Dec 31, 2008 | 14.66 | 15.32 | 14.42 | 15.09 | 3,010,865 | +0.63(+4.36%) |
Dec 30, 2008 | 14.50 | 14.81 | 14.25 | 14.46 | 2,509,334 | +0.01(+0.07%) |
Dec 29, 2008 | 14.84 | 14.92 | 14.13 | 14.45 | 2,052,398 | -0.28(-1.90%) |
Dec 26, 2008 | 14.60 | 14.87 | 14.45 | 14.73 | 1,204,378 | +0.22(+1.52%) |
Dec 24, 2008 | 14.35 | 14.72 | 14.27 | 14.51 | 743,611 | -0.04(-0.27%) |
Dec 23, 2008 | 14.56 | 15.05 | 14.40 | 14.55 | 2,192,003 | +0.05(+0.34%) |
Dec 22, 2008 | 15.76 | 15.82 | 14.07 | 14.50 | 3,688,160 | -1.08(-6.93%) |
Dec 19, 2008 | 15.35 | 15.83 | 15.14 | 15.58 | 3,998,906 | +0.44(+2.91%) |
Dec 18, 2008 | 16.28 | 16.28 | 14.82 | 15.14 | 4,194,088 | -0.92(-5.73%) |
Dec 17, 2008 | 14.81 | 16.23 | 14.80 | 16.06 | 4,526,386 | +1.16(+7.79%) |
Dec 16, 2008 | 13.98 | 15.00 | 13.95 | 14.90 | 3,363,421 | +1.06(+7.66%) |
Dec 15, 2008 | 14.27 | 14.55 | 13.59 | 13.84 | 3,107,431 | -0.70(-4.81%) |
Dec 12, 2008 | 13.87 | 14.80 | 13.82 | 14.54 | 3,309,503 | +0.44(+3.12%) |
Dec 11, 2008 | 14.72 | 14.78 | 14.01 | 14.10 | 3,453,829 | -0.61(-4.15%) |
Dec 10, 2008 | 14.36 | 14.75 | 14.00 | 14.71 | 4,604,348 | +0.75(+5.37%) |
Dec 09, 2008 | 13.64 | 14.49 | 13.43 | 13.96 | 7,696,374 | +0.09(+0.65%) |
Dec 08, 2008 | 13.34 | 14.09 | 12.87 | 13.87 | 4,805,581 | +0.84(+6.45%) |
Dec 05, 2008 | 11.56 | 13.05 | 11.26 | 13.03 | 4,733,407 | +1.54(+13.40%) |
Dec 04, 2008 | 11.67 | 12.38 | 11.27 | 11.49 | 4,561,055 | -0.43(-3.61%) |
Dec 03, 2008 | 11.36 | 11.95 | 11.03 | 11.92 | 2,781,367 | +0.30(+2.58%) |
Dec 02, 2008 | 11.27 | 11.78 | 11.06 | 11.62 | 3,285,391 | +0.37(+3.29%) |