Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.65 | 14.04 | 13.58 | 13.79 | 0 | -0.06(-0.47%) |
Feb 26, 2009 | 14.25 | 14.31 | 13.78 | 13.86 | 3,870,099 | -0.22(-1.55%) |
Feb 25, 2009 | 14.33 | 14.43 | 13.85 | 14.08 | 8,475,221 | -0.34(-2.35%) |
Feb 24, 2009 | 14.07 | 14.53 | 13.92 | 14.42 | 7,780,664 | +0.52(+3.74%) |
Feb 23, 2009 | 14.58 | 14.59 | 13.87 | 13.90 | 5,373,183 | -0.64(-4.43%) |
Feb 20, 2009 | 14.37 | 14.66 | 14.15 | 14.54 | 6,794,712 | -0.12(-0.80%) |
Feb 19, 2009 | 14.99 | 15.05 | 14.59 | 14.66 | 4,127,552 | -0.15(-1.03%) |
Feb 18, 2009 | 15.14 | 15.14 | 14.70 | 14.81 | 4,293,373 | -0.14(-0.97%) |
Feb 17, 2009 | 15.02 | 15.21 | 14.91 | 14.95 | 5,010,681 | -0.64(-4.11%) |
Feb 13, 2009 | 15.75 | 15.97 | 15.58 | 15.60 | 4,798,459 | -0.17(-1.05%) |
Feb 12, 2009 | 15.42 | 15.78 | 15.18 | 15.76 | 5,821,562 | +0.12(+0.77%) |
Feb 11, 2009 | 15.69 | 15.79 | 15.41 | 15.64 | 4,768,189 | -0.01(-0.05%) |
Feb 10, 2009 | 16.21 | 16.45 | 15.54 | 15.65 | 4,968,142 | -0.70(-4.26%) |
Feb 09, 2009 | 16.41 | 16.50 | 16.18 | 16.34 | 3,185,888 | -0.17(-1.02%) |
Feb 06, 2009 | 15.91 | 16.57 | 15.85 | 16.51 | 6,727,304 | +0.64(+4.06%) |
Feb 05, 2009 | 15.59 | 16.11 | 15.51 | 15.87 | 4,523,149 | +0.17(+1.05%) |
Feb 04, 2009 | 15.80 | 16.12 | 15.62 | 15.70 | 8,597,103 | -0.07(-0.46%) |
Feb 03, 2009 | 15.83 | 15.92 | 15.53 | 15.78 | 4,038,871 | +0.06(+0.38%) |
Feb 02, 2009 | 15.35 | 15.81 | 15.32 | 15.72 | 4,686,843 | +0.07(+0.46%) |
Jan 30, 2009 | 16.06 | 16.16 | 15.50 | 15.64 | 0 | -0.30(-1.90%) |
Jan 29, 2009 | 16.43 | 16.46 | 15.90 | 15.95 | 4,505,397 | -0.69(-4.14%) |
Jan 28, 2009 | 16.30 | 16.74 | 16.26 | 16.63 | 5,155,297 | +0.64(+4.00%) |
Jan 27, 2009 | 15.86 | 16.12 | 15.74 | 15.99 | 3,860,011 | +0.19(+1.17%) |
Jan 26, 2009 | 15.65 | 16.18 | 15.57 | 15.81 | 6,214,264 | +0.16(+1.03%) |
Jan 23, 2009 | 15.20 | 15.86 | 15.13 | 15.65 | 4,751,790 | +0.08(+0.52%) |
Jan 22, 2009 | 15.65 | 15.99 | 15.30 | 15.57 | 4,124,822 | -0.45(-2.82%) |
Jan 21, 2009 | 15.59 | 16.10 | 15.22 | 16.02 | 4,889,404 | +0.66(+4.27%) |
Jan 20, 2009 | 16.26 | 16.35 | 15.34 | 15.36 | 6,561,196 | -1.10(-6.68%) |
Jan 16, 2009 | 16.59 | 16.59 | 15.88 | 16.46 | 8,977,208 | +0.22(+1.34%) |
Jan 15, 2009 | 16.04 | 16.44 | 15.52 | 16.24 | 6,713,285 | +0.23(+1.43%) |
Jan 14, 2009 | 16.36 | 16.46 | 15.94 | 16.01 | 6,221,598 | -0.68(-4.08%) |
Jan 13, 2009 | 16.54 | 16.82 | 16.44 | 16.70 | 4,519,086 | +0.15(+0.88%) |
Jan 12, 2009 | 16.99 | 17.03 | 16.47 | 16.55 | 3,651,510 | -0.48(-2.84%) |
Jan 09, 2009 | 17.73 | 17.74 | 16.98 | 17.03 | 4,165,807 | -0.66(-3.71%) |
Jan 08, 2009 | 17.55 | 17.75 | 17.42 | 17.69 | 3,469,935 | +0.08(+0.43%) |
Jan 07, 2009 | 17.90 | 17.93 | 17.42 | 17.61 | 4,106,782 | -0.58(-3.21%) |
Jan 06, 2009 | 18.13 | 18.42 | 17.99 | 18.20 | 4,484,135 | +0.21(+1.14%) |
Jan 05, 2009 | 18.10 | 18.11 | 17.66 | 17.99 | 7,284,246 | -0.02(-0.11%) |
Jan 02, 2009 | 17.85 | 18.19 | 17.64 | 18.01 | 0 | +0.30(+1.68%) |
Jan 01, 2009 | 17.36 | 18.06 | 17.33 | 17.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.36 | 18.06 | 17.33 | 17.71 | 5,660,921 | +0.42(+2.45%) |
Dec 30, 2008 | 16.87 | 17.35 | 16.81 | 17.29 | 5,491,479 | +0.57(+3.40%) |
Dec 29, 2008 | 16.96 | 17.03 | 16.48 | 16.72 | 4,943,929 | -0.32(-1.89%) |
Dec 26, 2008 | 16.97 | 17.05 | 16.76 | 17.05 | 2,348,396 | +0.26(+1.56%) |
Dec 24, 2008 | 16.77 | 16.88 | 16.53 | 16.78 | 2,907,091 | +0.00(+0.00%) |
Dec 23, 2008 | 17.18 | 17.28 | 16.73 | 16.78 | 5,458,106 | -0.32(-1.86%) |
Dec 22, 2008 | 17.43 | 17.44 | 16.55 | 17.10 | 6,084,709 | -0.18(-1.03%) |
Dec 19, 2008 | 17.43 | 17.75 | 17.19 | 17.28 | 7,687,877 | +0.08(+0.44%) |
Dec 18, 2008 | 17.40 | 17.66 | 16.85 | 17.20 | 6,222,303 | -0.26(-1.48%) |
Dec 17, 2008 | 17.07 | 17.64 | 16.92 | 17.46 | 5,821,192 | +0.31(+1.83%) |
Dec 16, 2008 | 16.46 | 17.22 | 16.43 | 17.15 | 7,931,585 | +0.92(+5.69%) |
Dec 15, 2008 | 16.80 | 16.90 | 15.92 | 16.22 | 5,703,787 | -0.50(-2.96%) |
Dec 12, 2008 | 15.76 | 16.76 | 15.74 | 16.72 | 7,429,898 | +0.58(+3.57%) |
Dec 11, 2008 | 16.86 | 17.03 | 15.95 | 16.14 | 6,401,103 | -0.89(-5.25%) |
Dec 10, 2008 | 16.84 | 17.28 | 16.72 | 17.04 | 7,806,905 | +0.37(+2.25%) |
Dec 09, 2008 | 17.01 | 17.56 | 16.49 | 16.66 | 9,071,546 | -0.46(-2.66%) |
Dec 08, 2008 | 16.87 | 17.32 | 16.77 | 17.12 | 6,304,340 | +0.68(+4.12%) |
Dec 05, 2008 | 15.55 | 16.51 | 15.22 | 16.44 | 6,997,231 | +0.56(+3.55%) |
Dec 04, 2008 | 16.14 | 16.63 | 15.53 | 15.88 | 7,402,726 | -0.50(-3.03%) |
Dec 03, 2008 | 15.74 | 16.41 | 15.41 | 16.37 | 8,856,433 | +0.52(+3.30%) |
Dec 02, 2008 | 15.40 | 15.88 | 15.08 | 15.85 | 13,269,393 | +0.68(+4.49%) |