Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.73 | 14.29 | 13.67 | 14.29 | 0 | +0.25(+1.80%) |
Feb 26, 2009 | 14.39 | 14.52 | 14.04 | 14.04 | 6,001,469 | -0.16(-1.10%) |
Feb 25, 2009 | 14.28 | 14.50 | 13.91 | 14.20 | 12,485,799 | -0.21(-1.47%) |
Feb 24, 2009 | 13.83 | 14.46 | 13.77 | 14.41 | 7,225,629 | +0.73(+5.33%) |
Feb 23, 2009 | 14.35 | 14.38 | 13.64 | 13.68 | 6,493,526 | -0.34(-2.43%) |
Feb 20, 2009 | 13.97 | 14.23 | 13.78 | 14.02 | 7,494,962 | -0.34(-2.37%) |
Feb 19, 2009 | 14.76 | 14.81 | 14.33 | 14.36 | 3,980,170 | -0.06(-0.43%) |
Feb 18, 2009 | 14.60 | 14.62 | 14.23 | 14.42 | 6,691,163 | +0.12(+0.81%) |
Feb 17, 2009 | 14.63 | 14.70 | 14.31 | 14.31 | 6,288,395 | -1.22(-7.86%) |
Feb 13, 2009 | 15.58 | 15.64 | 15.35 | 15.53 | 6,017,654 | +0.09(+0.57%) |
Feb 12, 2009 | 15.09 | 15.46 | 14.92 | 15.44 | 6,079,549 | -0.03(-0.22%) |
Feb 11, 2009 | 15.54 | 15.66 | 15.21 | 15.47 | 4,890,791 | +0.35(+2.35%) |
Feb 10, 2009 | 15.88 | 16.05 | 15.05 | 15.12 | 8,535,324 | -0.86(-5.38%) |
Feb 09, 2009 | 16.13 | 16.22 | 15.86 | 15.98 | 6,004,788 | -0.16(-1.01%) |
Feb 06, 2009 | 15.67 | 16.23 | 15.57 | 16.14 | 5,906,379 | +0.74(+4.83%) |
Feb 05, 2009 | 14.99 | 15.54 | 14.87 | 15.40 | 5,405,314 | +0.29(+1.90%) |
Feb 04, 2009 | 15.16 | 15.43 | 14.98 | 15.11 | 6,677,683 | +0.15(+1.00%) |
Feb 03, 2009 | 14.73 | 15.04 | 14.55 | 14.96 | 6,340,796 | +0.42(+2.86%) |
Feb 02, 2009 | 14.39 | 14.69 | 14.38 | 14.55 | 9,810,211 | -0.10(-0.65%) |
Jan 30, 2009 | 15.02 | 15.15 | 14.64 | 14.64 | 0 | -0.19(-1.29%) |
Jan 29, 2009 | 15.04 | 15.15 | 14.82 | 14.83 | 3,792,330 | -0.80(-5.15%) |
Jan 28, 2009 | 15.37 | 15.66 | 15.29 | 15.64 | 7,943,004 | +0.85(+5.72%) |
Jan 27, 2009 | 14.85 | 14.99 | 14.68 | 14.79 | 3,816,615 | +0.12(+0.84%) |
Jan 26, 2009 | 14.68 | 14.97 | 14.48 | 14.67 | 4,746,263 | +0.22(+1.51%) |
Jan 23, 2009 | 13.95 | 14.59 | 13.83 | 14.45 | 5,594,924 | +0.03(+0.24%) |
Jan 22, 2009 | 14.32 | 14.60 | 14.05 | 14.42 | 4,476,086 | -0.34(-2.31%) |
Jan 21, 2009 | 14.42 | 14.87 | 14.08 | 14.76 | 6,482,828 | +0.78(+5.56%) |
Jan 20, 2009 | 14.73 | 14.74 | 13.98 | 13.98 | 6,344,177 | -1.10(-7.32%) |
Jan 16, 2009 | 15.34 | 15.37 | 14.71 | 15.09 | 4,507,308 | +0.21(+1.42%) |
Jan 15, 2009 | 14.81 | 15.12 | 14.25 | 14.87 | 6,948,710 | +0.20(+1.35%) |
Jan 14, 2009 | 15.22 | 15.25 | 14.66 | 14.68 | 4,894,088 | -0.76(-4.95%) |
Jan 13, 2009 | 15.37 | 15.68 | 15.26 | 15.44 | 4,007,231 | +0.10(+0.67%) |
Jan 12, 2009 | 15.84 | 15.92 | 15.28 | 15.34 | 3,876,472 | -0.74(-4.63%) |
Jan 09, 2009 | 16.41 | 16.46 | 15.94 | 16.08 | 11,027,766 | -0.40(-2.43%) |
Jan 08, 2009 | 16.31 | 16.54 | 16.20 | 16.48 | 5,265,555 | -0.10(-0.62%) |
Jan 07, 2009 | 16.98 | 16.98 | 16.49 | 16.59 | 5,383,437 | -0.93(-5.30%) |
Jan 06, 2009 | 17.46 | 17.65 | 17.25 | 17.51 | 5,752,352 | +0.31(+1.78%) |
Jan 05, 2009 | 16.95 | 17.32 | 16.80 | 17.21 | 5,132,090 | +0.27(+1.61%) |
Jan 02, 2009 | 16.37 | 17.09 | 16.31 | 16.93 | 0 | +0.86(+5.35%) |
Jan 01, 2009 | 15.90 | 16.31 | 15.82 | 16.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.90 | 16.31 | 15.82 | 16.07 | 7,684,336 | -0.01(-0.09%) |
Dec 30, 2008 | 15.89 | 16.12 | 15.75 | 16.09 | 10,310,449 | +0.36(+2.30%) |
Dec 29, 2008 | 15.76 | 15.84 | 15.51 | 15.73 | 5,668,750 | +0.06(+0.39%) |
Dec 26, 2008 | 15.66 | 15.69 | 15.38 | 15.67 | 4,659,041 | -0.01(-0.09%) |
Dec 24, 2008 | 15.75 | 15.78 | 15.42 | 15.68 | 4,065,233 | -0.61(-3.77%) |
Dec 23, 2008 | 16.37 | 16.63 | 16.22 | 16.29 | 5,944,906 | -0.21(-1.28%) |
Dec 22, 2008 | 17.05 | 17.05 | 16.29 | 16.50 | 7,290,318 | -0.57(-3.35%) |
Dec 19, 2008 | 17.25 | 17.44 | 16.93 | 17.08 | 5,372,360 | -0.05(-0.28%) |
Dec 18, 2008 | 17.63 | 17.64 | 16.93 | 17.12 | 6,592,673 | -0.33(-1.91%) |
Dec 17, 2008 | 17.41 | 17.70 | 17.26 | 17.46 | 10,828,736 | -0.46(-2.55%) |
Dec 16, 2008 | 16.82 | 18.00 | 16.78 | 17.92 | 9,534,154 | +1.29(+7.75%) |
Dec 15, 2008 | 16.82 | 16.84 | 16.38 | 16.63 | 8,770,418 | -0.13(-0.77%) |
Dec 12, 2008 | 16.14 | 16.84 | 16.04 | 16.76 | 8,054,103 | +0.16(+0.95%) |
Dec 11, 2008 | 16.84 | 17.30 | 16.48 | 16.60 | 7,185,012 | -0.33(-1.93%) |
Dec 10, 2008 | 16.53 | 16.97 | 16.50 | 16.93 | 8,599,967 | +0.98(+6.16%) |
Dec 09, 2008 | 16.00 | 16.41 | 15.80 | 15.95 | 22,210,280 | -0.10(-0.60%) |
Dec 08, 2008 | 16.00 | 16.47 | 15.95 | 16.04 | 8,996,552 | +0.64(+4.16%) |
Dec 05, 2008 | 14.51 | 15.41 | 14.32 | 15.40 | 8,263,753 | +0.72(+4.88%) |
Dec 04, 2008 | 14.88 | 15.16 | 14.40 | 14.68 | 8,144,719 | -0.63(-4.10%) |
Dec 03, 2008 | 14.81 | 15.34 | 14.57 | 15.31 | 7,436,327 | +0.20(+1.31%) |
Dec 02, 2008 | 14.93 | 15.15 | 14.57 | 15.11 | 9,338,437 | +0.80(+5.57%) |