Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.31 | 16.31 | 15.21 | 15.97 | 6,786,487 | +0.18(+1.12%) |
Feb 26, 2009 | 16.43 | 16.72 | 15.78 | 15.80 | 5,081,894 | -0.61(-3.70%) |
Feb 25, 2009 | 16.36 | 16.82 | 15.80 | 16.40 | 7,180,264 | -0.36(-2.16%) |
Feb 24, 2009 | 15.73 | 16.95 | 15.73 | 16.77 | 8,626,887 | +1.08(+6.87%) |
Feb 23, 2009 | 15.87 | 16.42 | 15.60 | 15.69 | 7,260,552 | -0.35(-2.20%) |
Feb 20, 2009 | 15.70 | 16.19 | 15.62 | 16.04 | 9,341,504 | +0.19(+1.17%) |
Feb 19, 2009 | 16.53 | 16.73 | 15.86 | 15.86 | 6,782,037 | -0.33(-2.06%) |
Feb 18, 2009 | 16.33 | 16.58 | 15.78 | 16.19 | 6,550,678 | +0.08(+0.49%) |
Feb 17, 2009 | 16.12 | 16.39 | 15.83 | 16.11 | 7,482,362 | -0.47(-2.83%) |
Feb 13, 2009 | 16.70 | 16.84 | 16.34 | 16.58 | 6,769,979 | -0.02(-0.12%) |
Feb 12, 2009 | 16.05 | 16.63 | 16.04 | 16.60 | 6,310,082 | -0.08(-0.47%) |
Feb 11, 2009 | 16.65 | 17.06 | 16.30 | 16.68 | 11,683,724 | +0.19(+1.13%) |
Feb 10, 2009 | 18.07 | 18.20 | 16.23 | 16.49 | 17,008,632 | -1.70(-9.36%) |
Feb 09, 2009 | 18.71 | 18.71 | 18.08 | 18.20 | 10,346,434 | -0.74(-3.93%) |
Feb 06, 2009 | 18.54 | 19.05 | 18.31 | 18.94 | 13,346,599 | +0.63(+3.42%) |
Feb 05, 2009 | 16.75 | 18.55 | 16.68 | 18.31 | 20,150,612 | +1.40(+8.28%) |
Feb 04, 2009 | 15.96 | 17.24 | 15.70 | 16.91 | 24,873,794 | +1.73(+11.42%) |
Feb 03, 2009 | 14.45 | 15.46 | 13.95 | 15.18 | 18,382,206 | +0.63(+4.31%) |
Feb 02, 2009 | 14.89 | 15.05 | 14.36 | 14.55 | 14,682,632 | -0.57(-3.76%) |
Jan 30, 2009 | 15.97 | 15.97 | 15.08 | 15.12 | 13,468,054 | -0.73(-4.63%) |
Jan 29, 2009 | 15.95 | 16.39 | 15.58 | 15.86 | 9,572,096 | -0.68(-4.09%) |
Jan 28, 2009 | 16.45 | 16.77 | 16.27 | 16.53 | 5,927,658 | +0.38(+2.37%) |
Jan 27, 2009 | 15.79 | 16.44 | 15.79 | 16.15 | 5,040,960 | +0.17(+1.04%) |
Jan 26, 2009 | 16.44 | 16.79 | 15.68 | 15.98 | 6,441,627 | -0.62(-3.72%) |
Jan 23, 2009 | 15.93 | 16.86 | 15.68 | 16.60 | 7,285,891 | +0.44(+2.73%) |
Jan 22, 2009 | 17.11 | 17.12 | 15.92 | 16.16 | 6,552,516 | -1.04(-6.04%) |
Jan 21, 2009 | 16.56 | 17.23 | 16.30 | 17.20 | 5,853,186 | +0.91(+5.59%) |
Jan 20, 2009 | 16.91 | 17.13 | 16.23 | 16.29 | 7,940,769 | -0.88(-5.13%) |
Jan 16, 2009 | 16.92 | 17.49 | 16.37 | 17.17 | 9,090,782 | +0.27(+1.62%) |
Jan 15, 2009 | 16.17 | 17.01 | 16.09 | 16.89 | 11,233,833 | +0.57(+3.48%) |
Jan 14, 2009 | 16.61 | 16.69 | 15.93 | 16.33 | 6,475,738 | -0.53(-3.14%) |
Jan 13, 2009 | 17.05 | 17.32 | 16.59 | 16.85 | 9,353,615 | -0.29(-1.71%) |
Jan 12, 2009 | 17.37 | 17.66 | 16.86 | 17.15 | 4,460,752 | -0.27(-1.57%) |
Jan 09, 2009 | 18.46 | 18.56 | 17.31 | 17.42 | 7,298,701 | -1.04(-5.62%) |
Jan 08, 2009 | 17.55 | 20.17 | 17.14 | 18.46 | 10,132,368 | +1.07(+6.14%) |
Jan 07, 2009 | 17.63 | 17.85 | 17.04 | 17.39 | 9,574,153 | -0.78(-4.31%) |
Jan 06, 2009 | 16.77 | 18.24 | 16.27 | 18.18 | 18,292,046 | +1.82(+11.14%) |
Jan 05, 2009 | 17.09 | 17.31 | 16.24 | 16.35 | 8,235,288 | -0.72(-4.24%) |
Jan 02, 2009 | 15.72 | 17.16 | 15.65 | 17.08 | 5,998,106 | +1.37(+8.73%) |
Dec 31, 2008 | 14.92 | 15.83 | 14.91 | 15.71 | 5,826,244 | +0.69(+4.56%) |
Dec 30, 2008 | 14.79 | 15.27 | 14.65 | 15.02 | 3,976,866 | +0.22(+1.45%) |
Dec 29, 2008 | 14.99 | 15.07 | 14.48 | 14.81 | 4,514,462 | -0.20(-1.31%) |
Dec 26, 2008 | 15.49 | 15.55 | 14.70 | 15.00 | 4,944,418 | -0.47(-3.04%) |
Dec 24, 2008 | 15.38 | 15.63 | 15.33 | 15.47 | 2,088,735 | -0.05(-0.32%) |
Dec 23, 2008 | 16.15 | 16.36 | 15.24 | 15.52 | 5,786,372 | -0.52(-3.24%) |
Dec 22, 2008 | 17.19 | 17.19 | 15.70 | 16.04 | 7,172,505 | -0.99(-5.81%) |
Dec 19, 2008 | 16.45 | 17.27 | 16.40 | 17.03 | 10,313,964 | +0.62(+3.76%) |
Dec 18, 2008 | 16.23 | 17.05 | 16.07 | 16.41 | 7,850,873 | -0.45(-2.67%) |
Dec 17, 2008 | 15.67 | 17.10 | 15.59 | 16.86 | 14,737,868 | +1.14(+7.22%) |
Dec 16, 2008 | 16.01 | 16.40 | 15.56 | 15.73 | 11,691,297 | -0.24(-1.47%) |
Dec 15, 2008 | 16.74 | 16.98 | 15.77 | 15.96 | 5,899,001 | -0.70(-4.17%) |
Dec 12, 2008 | 16.31 | 17.48 | 16.23 | 16.66 | 8,560,571 | +0.00(+0.00%) |
Dec 11, 2008 | 16.88 | 17.73 | 16.38 | 16.66 | 14,056,514 | +0.01(+0.06%) |
Dec 10, 2008 | 16.49 | 16.93 | 15.18 | 16.65 | 46,158,476 | -2.30(-12.14%) |
Dec 09, 2008 | 20.98 | 21.14 | 18.83 | 18.95 | 10,928,071 | -2.47(-11.52%) |
Dec 08, 2008 | 20.27 | 21.59 | 19.88 | 21.42 | 8,920,272 | +1.85(+9.46%) |
Dec 05, 2008 | 17.67 | 19.70 | 17.67 | 19.57 | 6,523,487 | +1.20(+6.56%) |
Dec 04, 2008 | 18.28 | 18.98 | 18.04 | 18.36 | 7,298,690 | -0.33(-1.78%) |
Dec 03, 2008 | 18.46 | 19.34 | 17.97 | 18.70 | 9,546,551 | +0.06(+0.32%) |
Dec 02, 2008 | 17.45 | 18.66 | 17.14 | 18.64 | 6,718,391 | +1.23(+7.09%) |