Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.75 | 13.28 | 12.59 | 13.15 | 12,082,742 | +0.48(+3.80%) |
Feb 26, 2009 | 13.21 | 13.24 | 12.67 | 12.67 | 8,492,593 | -0.55(-4.17%) |
Feb 25, 2009 | 13.23 | 13.41 | 12.94 | 13.22 | 7,746,963 | -0.05(-0.41%) |
Feb 24, 2009 | 13.23 | 13.32 | 12.55 | 13.28 | 11,428,384 | +0.21(+1.60%) |
Feb 23, 2009 | 13.32 | 13.62 | 13.00 | 13.07 | 8,248,776 | -0.48(-3.55%) |
Feb 20, 2009 | 13.26 | 13.62 | 13.07 | 13.55 | 11,923,463 | +0.26(+1.99%) |
Feb 19, 2009 | 13.65 | 13.70 | 13.27 | 13.28 | 9,699,961 | -0.36(-2.62%) |
Feb 18, 2009 | 13.89 | 14.04 | 13.62 | 13.64 | 7,546,293 | -0.20(-1.46%) |
Feb 17, 2009 | 13.81 | 14.18 | 13.72 | 13.84 | 8,043,876 | -0.63(-4.34%) |
Feb 13, 2009 | 14.48 | 14.58 | 14.37 | 14.47 | 6,052,061 | -0.02(-0.16%) |
Feb 12, 2009 | 14.01 | 14.51 | 13.83 | 14.49 | 8,749,996 | +0.18(+1.25%) |
Feb 11, 2009 | 13.98 | 14.42 | 13.93 | 14.32 | 9,020,074 | +0.37(+2.67%) |
Feb 10, 2009 | 14.40 | 14.54 | 13.83 | 13.94 | 10,613,011 | -0.60(-4.11%) |
Feb 09, 2009 | 14.34 | 14.54 | 14.23 | 14.54 | 6,240,724 | +0.14(+0.97%) |
Feb 06, 2009 | 14.30 | 14.46 | 14.08 | 14.40 | 8,845,053 | +0.21(+1.48%) |
Feb 05, 2009 | 13.66 | 14.32 | 13.66 | 14.19 | 9,936,494 | +0.16(+1.11%) |
Feb 04, 2009 | 14.27 | 14.51 | 14.01 | 14.04 | 6,768,582 | -0.16(-1.09%) |
Feb 03, 2009 | 13.95 | 14.25 | 13.61 | 14.19 | 6,856,359 | +0.22(+1.56%) |
Feb 02, 2009 | 13.94 | 14.06 | 13.61 | 13.97 | 9,997,684 | +0.02(+0.11%) |
Jan 30, 2009 | 13.81 | 14.37 | 13.81 | 13.96 | 13,449,195 | +0.36(+2.62%) |
Jan 29, 2009 | 13.88 | 14.01 | 13.35 | 13.60 | 6,950,276 | -0.28(-2.01%) |
Jan 28, 2009 | 13.85 | 14.13 | 13.66 | 13.88 | 8,638,040 | +0.37(+2.76%) |
Jan 27, 2009 | 13.31 | 13.74 | 13.27 | 13.51 | 9,111,344 | +0.00(+0.00%) |
Jan 26, 2009 | 13.44 | 13.80 | 13.31 | 13.51 | 6,484,737 | -0.02(-0.17%) |
Jan 23, 2009 | 13.17 | 13.65 | 13.12 | 13.53 | 6,836,959 | +0.14(+1.04%) |
Jan 22, 2009 | 13.35 | 13.62 | 13.26 | 13.39 | 8,640,174 | -0.22(-1.60%) |
Jan 21, 2009 | 13.43 | 13.83 | 13.24 | 13.61 | 8,501,956 | +0.26(+1.92%) |
Jan 20, 2009 | 14.20 | 14.29 | 13.35 | 13.35 | 7,125,690 | -0.61(-4.39%) |
Jan 16, 2009 | 14.07 | 14.28 | 13.58 | 13.97 | 7,202,266 | +0.04(+0.28%) |
Jan 15, 2009 | 13.98 | 14.14 | 13.53 | 13.93 | 6,953,733 | -0.02(-0.17%) |
Jan 14, 2009 | 14.15 | 14.32 | 13.76 | 13.95 | 8,008,257 | -0.50(-3.44%) |
Jan 13, 2009 | 14.16 | 14.55 | 14.11 | 14.45 | 7,751,256 | +0.26(+1.86%) |
Jan 12, 2009 | 14.55 | 14.55 | 14.07 | 14.18 | 5,579,059 | -0.11(-0.76%) |
Jan 09, 2009 | 14.25 | 14.47 | 13.74 | 14.29 | 9,399,174 | +0.22(+1.54%) |
Jan 08, 2009 | 14.01 | 14.24 | 13.71 | 14.07 | 5,190,804 | +0.04(+0.28%) |
Jan 07, 2009 | 14.33 | 14.61 | 13.88 | 14.04 | 7,214,533 | -0.56(-3.83%) |
Jan 06, 2009 | 14.77 | 14.88 | 14.50 | 14.59 | 6,925,882 | +0.12(+0.86%) |
Jan 05, 2009 | 14.52 | 14.52 | 14.25 | 14.47 | 6,632,958 | -0.19(-1.32%) |
Jan 02, 2009 | 13.87 | 14.73 | 13.87 | 14.66 | 5,073,785 | +0.29(+2.00%) |
Dec 31, 2008 | 14.23 | 14.54 | 14.13 | 14.38 | 3,870,057 | +0.19(+1.37%) |
Dec 30, 2008 | 13.81 | 14.23 | 13.73 | 14.18 | 4,032,417 | +0.43(+3.16%) |
Dec 29, 2008 | 13.94 | 13.97 | 13.42 | 13.75 | 6,348,799 | -0.23(-1.67%) |
Dec 26, 2008 | 14.07 | 14.12 | 13.80 | 13.98 | 1,890,242 | -0.07(-0.50%) |
Dec 24, 2008 | 13.78 | 14.11 | 13.74 | 14.05 | 1,708,437 | +0.15(+1.06%) |
Dec 23, 2008 | 14.15 | 14.23 | 13.78 | 13.90 | 4,670,621 | -0.16(-1.10%) |
Dec 22, 2008 | 14.51 | 14.51 | 13.66 | 14.06 | 9,438,137 | -0.01(-0.05%) |
Dec 19, 2008 | 13.86 | 14.65 | 13.50 | 14.07 | 13,768,982 | +0.57(+4.20%) |
Dec 18, 2008 | 13.77 | 14.16 | 13.22 | 13.50 | 7,960,338 | -0.48(-3.44%) |
Dec 17, 2008 | 14.47 | 14.63 | 13.97 | 13.98 | 9,472,439 | -0.42(-2.91%) |
Dec 16, 2008 | 13.46 | 14.56 | 13.46 | 14.40 | 12,865,585 | +1.02(+7.66%) |
Dec 15, 2008 | 13.28 | 13.77 | 13.09 | 13.38 | 5,920,445 | -0.16(-1.20%) |
Dec 12, 2008 | 12.65 | 13.63 | 12.65 | 13.54 | 7,478,238 | +0.67(+5.18%) |
Dec 11, 2008 | 13.07 | 13.35 | 12.78 | 12.87 | 8,328,569 | -0.29(-2.24%) |
Dec 10, 2008 | 13.56 | 13.76 | 12.86 | 13.17 | 7,227,077 | +0.09(+0.65%) |
Dec 09, 2008 | 12.50 | 13.51 | 12.22 | 13.08 | 7,064,572 | +0.34(+2.68%) |
Dec 08, 2008 | 12.52 | 12.88 | 12.41 | 12.74 | 7,293,510 | +0.28(+2.24%) |
Dec 05, 2008 | 11.60 | 12.48 | 11.32 | 12.46 | 8,191,314 | +0.77(+6.57%) |
Dec 04, 2008 | 12.10 | 12.34 | 11.53 | 11.69 | 6,812,847 | -0.77(-6.16%) |
Dec 03, 2008 | 11.91 | 12.49 | 11.82 | 12.46 | 7,941,992 | +0.14(+1.13%) |
Dec 02, 2008 | 11.82 | 12.35 | 11.68 | 12.32 | 7,923,836 | +0.59(+5.03%) |