Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.97 | 16.41 | 15.74 | 15.90 | 0 | -0.37(-2.27%) |
Feb 26, 2009 | 16.45 | 16.86 | 16.26 | 16.27 | 1,173,381 | +0.01(+0.08%) |
Feb 25, 2009 | 16.34 | 16.65 | 15.93 | 16.26 | 1,325,946 | -0.12(-0.75%) |
Feb 24, 2009 | 15.75 | 16.46 | 15.73 | 16.38 | 1,225,341 | +0.72(+4.60%) |
Feb 23, 2009 | 16.64 | 17.65 | 15.62 | 15.66 | 1,295,357 | -0.79(-4.77%) |
Feb 20, 2009 | 16.49 | 16.73 | 16.04 | 16.45 | 1,540,615 | -0.37(-2.20%) |
Feb 19, 2009 | 16.99 | 17.11 | 16.74 | 16.82 | 936,103 | +0.06(+0.35%) |
Feb 18, 2009 | 16.94 | 17.06 | 16.59 | 16.76 | 1,418,039 | -0.11(-0.65%) |
Feb 17, 2009 | 17.51 | 17.56 | 16.84 | 16.87 | 1,635,175 | -1.15(-6.37%) |
Feb 13, 2009 | 17.86 | 18.30 | 17.86 | 18.02 | 1,023,898 | +0.01(+0.08%) |
Feb 12, 2009 | 17.64 | 18.01 | 17.43 | 18.00 | 1,166,110 | +0.00(+0.03%) |
Feb 11, 2009 | 18.33 | 18.47 | 17.65 | 18.00 | 1,148,109 | -0.22(-1.21%) |
Feb 10, 2009 | 19.11 | 19.29 | 18.04 | 18.22 | 1,437,705 | -0.83(-4.36%) |
Feb 09, 2009 | 19.03 | 19.41 | 18.88 | 19.05 | 1,979,942 | +0.08(+0.45%) |
Feb 06, 2009 | 18.52 | 19.06 | 18.40 | 18.96 | 768,186 | +0.36(+1.95%) |
Feb 05, 2009 | 18.09 | 18.71 | 17.91 | 18.60 | 1,549,238 | +0.43(+2.36%) |
Feb 04, 2009 | 18.21 | 18.46 | 18.04 | 18.17 | 1,576,072 | +0.12(+0.68%) |
Feb 03, 2009 | 17.78 | 18.13 | 17.69 | 18.05 | 1,027,763 | +0.28(+1.57%) |
Feb 02, 2009 | 17.70 | 17.91 | 17.57 | 17.77 | 1,458,210 | -0.26(-1.44%) |
Jan 30, 2009 | 18.48 | 18.61 | 17.92 | 18.03 | 0 | -0.19(-1.07%) |
Jan 29, 2009 | 18.42 | 18.60 | 18.15 | 18.22 | 823,877 | -0.64(-3.37%) |
Jan 28, 2009 | 18.69 | 18.99 | 18.41 | 18.86 | 1,047,248 | +0.48(+2.61%) |
Jan 27, 2009 | 18.41 | 18.55 | 18.09 | 18.38 | 1,263,598 | -0.01(-0.07%) |
Jan 26, 2009 | 18.25 | 18.85 | 18.14 | 18.39 | 1,313,469 | +0.34(+1.87%) |
Jan 23, 2009 | 17.13 | 18.29 | 17.07 | 18.06 | 1,986,402 | +0.47(+2.66%) |
Jan 22, 2009 | 17.54 | 17.93 | 17.22 | 17.59 | 1,723,409 | -0.43(-2.41%) |
Jan 21, 2009 | 17.31 | 18.09 | 17.12 | 18.02 | 1,865,856 | +1.02(+5.99%) |
Jan 20, 2009 | 17.67 | 18.02 | 16.94 | 17.00 | 2,133,248 | -0.92(-5.14%) |
Jan 16, 2009 | 18.11 | 18.22 | 17.49 | 17.93 | 2,247,622 | +0.18(+1.02%) |
Jan 15, 2009 | 17.46 | 17.78 | 16.95 | 17.74 | 1,820,347 | +0.16(+0.92%) |
Jan 14, 2009 | 18.17 | 18.17 | 17.37 | 17.58 | 1,746,320 | -0.80(-4.34%) |
Jan 13, 2009 | 18.12 | 18.47 | 17.93 | 18.38 | 1,680,754 | +0.36(+2.03%) |
Jan 12, 2009 | 18.41 | 18.46 | 17.86 | 18.01 | 1,346,060 | -0.67(-3.58%) |
Jan 09, 2009 | 19.33 | 19.35 | 18.63 | 18.68 | 1,559,084 | -0.62(-3.19%) |
Jan 08, 2009 | 18.90 | 19.33 | 18.88 | 19.30 | 1,997,236 | +0.22(+1.16%) |
Jan 07, 2009 | 19.58 | 19.61 | 18.89 | 19.08 | 2,223,669 | -0.77(-3.89%) |
Jan 06, 2009 | 19.96 | 20.33 | 19.75 | 19.85 | 3,623,678 | +0.21(+1.06%) |
Jan 05, 2009 | 19.23 | 20.01 | 19.19 | 19.64 | 2,575,280 | +0.37(+1.92%) |
Jan 02, 2009 | 18.48 | 19.45 | 18.48 | 19.27 | 0 | +0.90(+4.87%) |
Jan 01, 2009 | 18.06 | 18.61 | 17.97 | 18.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.06 | 18.61 | 17.97 | 18.38 | 1,020,887 | +0.27(+1.50%) |
Dec 30, 2008 | 17.76 | 18.15 | 17.59 | 18.11 | 903,530 | +0.37(+2.08%) |
Dec 29, 2008 | 17.70 | 17.82 | 17.48 | 17.74 | 953,943 | +0.34(+1.98%) |
Dec 26, 2008 | 17.24 | 17.43 | 17.09 | 17.39 | 491,344 | +0.32(+1.90%) |
Dec 24, 2008 | 16.98 | 17.12 | 16.90 | 17.07 | 590,712 | -0.00(-0.00%) |
Dec 23, 2008 | 17.31 | 17.45 | 16.95 | 17.07 | 1,448,333 | -0.13(-0.77%) |
Dec 22, 2008 | 17.85 | 17.88 | 16.87 | 17.20 | 2,312,477 | -0.32(-1.81%) |
Dec 19, 2008 | 17.66 | 18.19 | 17.52 | 17.52 | 1,836,283 | -0.19(-1.06%) |
Dec 18, 2008 | 18.77 | 18.79 | 17.51 | 17.71 | 3,211,007 | -1.10(-5.87%) |
Dec 17, 2008 | 18.88 | 19.26 | 18.68 | 18.81 | 2,380,207 | -0.14(-0.72%) |
Dec 16, 2008 | 18.64 | 19.04 | 18.40 | 18.95 | 2,890,661 | +0.56(+3.06%) |
Dec 15, 2008 | 18.84 | 18.97 | 18.00 | 18.39 | 1,941,965 | -0.01(-0.04%) |
Dec 12, 2008 | 17.93 | 18.58 | 17.78 | 18.39 | 2,462,080 | -0.17(-0.91%) |
Dec 11, 2008 | 18.83 | 19.37 | 18.38 | 18.56 | 2,543,921 | -0.11(-0.59%) |
Dec 10, 2008 | 18.18 | 18.82 | 18.17 | 18.67 | 2,229,538 | +0.86(+4.82%) |
Dec 09, 2008 | 17.53 | 18.30 | 17.49 | 17.81 | 2,882,147 | +0.02(+0.11%) |
Dec 08, 2008 | 17.56 | 18.06 | 17.45 | 17.79 | 3,369,569 | +0.86(+5.08%) |
Dec 05, 2008 | 16.32 | 16.96 | 15.61 | 16.93 | 3,758,063 | +0.32(+1.95%) |
Dec 04, 2008 | 17.47 | 17.74 | 16.31 | 16.61 | 4,174,938 | -1.21(-6.82%) |
Dec 03, 2008 | 17.36 | 17.89 | 17.11 | 17.82 | 3,845,153 | +0.06(+0.36%) |
Dec 02, 2008 | 17.62 | 17.86 | 17.16 | 17.76 | 3,238,804 | +0.41(+2.38%) |