Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.39 | 16.74 | 16.05 | 16.45 | 0 | -0.14(-0.87%) |
Feb 26, 2009 | 16.78 | 17.19 | 16.54 | 16.59 | 4,305,278 | -0.16(-0.97%) |
Feb 25, 2009 | 16.75 | 16.98 | 16.58 | 16.75 | 6,228,243 | -0.05(-0.32%) |
Feb 24, 2009 | 16.57 | 16.86 | 16.34 | 16.81 | 5,116,089 | +0.42(+2.58%) |
Feb 23, 2009 | 16.78 | 17.04 | 16.28 | 16.39 | 4,304,148 | -0.39(-2.34%) |
Feb 20, 2009 | 16.92 | 17.13 | 16.43 | 16.78 | 0 | -0.39(-2.29%) |
Feb 19, 2009 | 17.52 | 17.59 | 17.03 | 17.17 | 6,203,352 | -0.09(-0.52%) |
Feb 18, 2009 | 17.75 | 17.76 | 17.14 | 17.26 | 7,078,202 | -0.38(-2.16%) |
Feb 17, 2009 | 18.36 | 18.43 | 17.64 | 17.64 | 5,421,736 | -1.21(-6.41%) |
Feb 13, 2009 | 18.82 | 19.18 | 18.76 | 18.85 | 3,328,755 | -0.07(-0.38%) |
Feb 12, 2009 | 18.84 | 18.97 | 18.53 | 18.92 | 4,286,359 | -0.19(-1.01%) |
Feb 11, 2009 | 19.13 | 19.64 | 18.77 | 19.12 | 5,656,667 | +0.05(+0.29%) |
Feb 10, 2009 | 19.82 | 19.96 | 18.92 | 19.06 | 4,355,936 | -0.90(-4.51%) |
Feb 09, 2009 | 20.08 | 20.23 | 19.82 | 19.96 | 4,248,561 | -0.15(-0.72%) |
Feb 06, 2009 | 19.70 | 20.28 | 19.62 | 20.11 | 4,622,954 | +0.33(+1.65%) |
Feb 05, 2009 | 19.88 | 19.93 | 19.36 | 19.78 | 5,589,233 | -0.12(-0.61%) |
Feb 04, 2009 | 19.25 | 19.96 | 19.25 | 19.90 | 5,263,214 | +0.23(+1.17%) |
Feb 03, 2009 | 19.99 | 20.04 | 19.27 | 19.67 | 6,611,725 | -0.25(-1.24%) |
Feb 02, 2009 | 19.39 | 20.02 | 19.33 | 19.92 | 3,891,993 | +0.24(+1.23%) |
Jan 30, 2009 | 19.82 | 20.10 | 19.55 | 19.68 | 0 | -0.22(-1.12%) |
Jan 29, 2009 | 20.17 | 20.45 | 19.79 | 19.90 | 2,412,785 | -0.48(-2.37%) |
Jan 28, 2009 | 20.48 | 20.48 | 20.13 | 20.39 | 3,461,210 | +0.18(+0.90%) |
Jan 27, 2009 | 20.36 | 20.48 | 19.97 | 20.20 | 4,664,860 | -0.02(-0.09%) |
Jan 26, 2009 | 19.50 | 20.33 | 19.45 | 20.22 | 4,627,691 | +0.76(+3.91%) |
Jan 23, 2009 | 18.89 | 19.53 | 18.75 | 19.46 | 4,569,159 | +0.18(+0.94%) |
Jan 22, 2009 | 19.36 | 19.78 | 19.07 | 19.28 | 5,829,881 | -0.30(-1.54%) |
Jan 21, 2009 | 19.59 | 19.68 | 19.06 | 19.58 | 4,085,544 | +0.32(+1.66%) |
Jan 20, 2009 | 19.76 | 20.10 | 19.23 | 19.26 | 6,340,505 | -0.82(-4.06%) |
Jan 16, 2009 | 19.61 | 20.16 | 19.61 | 20.08 | 0 | +0.62(+3.17%) |
Jan 15, 2009 | 19.05 | 19.50 | 18.72 | 19.46 | 5,996,288 | +0.48(+2.55%) |
Jan 14, 2009 | 18.78 | 19.02 | 18.31 | 18.98 | 5,473,140 | +0.16(+0.83%) |
Jan 13, 2009 | 19.13 | 19.44 | 18.63 | 18.82 | 3,412,402 | -0.47(-2.44%) |
Jan 12, 2009 | 19.27 | 19.42 | 19.19 | 19.29 | 2,876,366 | +0.07(+0.38%) |
Jan 09, 2009 | 19.76 | 19.79 | 19.16 | 19.22 | 3,965,836 | -0.45(-2.27%) |
Jan 08, 2009 | 19.76 | 19.78 | 19.49 | 19.67 | 5,603,252 | -0.04(-0.18%) |
Jan 07, 2009 | 19.96 | 20.10 | 19.59 | 19.70 | 2,902,899 | -0.48(-2.37%) |
Jan 06, 2009 | 20.31 | 20.65 | 19.97 | 20.18 | 3,785,883 | -0.02(-0.09%) |
Jan 05, 2009 | 19.82 | 20.28 | 19.71 | 20.20 | 4,307,589 | +0.24(+1.21%) |
Jan 02, 2009 | 19.35 | 20.07 | 19.18 | 19.96 | 0 | +0.55(+2.83%) |
Jan 01, 2009 | 19.06 | 19.49 | 19.01 | 19.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.06 | 19.49 | 19.01 | 19.41 | 3,047,667 | +0.39(+2.03%) |
Dec 30, 2008 | 18.59 | 19.02 | 18.59 | 19.02 | 2,311,577 | +0.44(+2.37%) |
Dec 29, 2008 | 18.56 | 18.72 | 18.23 | 18.58 | 2,513,232 | -0.21(-1.13%) |
Dec 26, 2008 | 18.80 | 19.04 | 18.69 | 18.79 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 18.69 | 18.94 | 18.69 | 18.79 | 934,244 | +0.11(+0.61%) |
Dec 23, 2008 | 18.78 | 18.89 | 18.45 | 18.68 | 3,044,787 | +0.04(+0.19%) |
Dec 22, 2008 | 18.85 | 18.92 | 18.30 | 18.64 | 3,601,919 | -0.21(-1.09%) |
Dec 19, 2008 | 19.07 | 19.41 | 18.81 | 18.84 | 4,483,623 | -0.05(-0.29%) |
Dec 18, 2008 | 18.89 | 19.32 | 18.76 | 18.90 | 3,770,023 | +0.02(+0.10%) |
Dec 17, 2008 | 19.43 | 19.53 | 18.83 | 18.88 | 4,188,302 | -0.73(-3.73%) |
Dec 16, 2008 | 19.03 | 19.78 | 18.92 | 19.61 | 5,380,646 | +0.70(+3.71%) |
Dec 15, 2008 | 19.59 | 19.76 | 18.62 | 18.91 | 4,639,348 | -0.68(-3.48%) |
Dec 12, 2008 | 18.57 | 19.63 | 18.57 | 19.59 | 0 | +0.63(+3.35%) |
Dec 11, 2008 | 18.71 | 19.60 | 18.62 | 18.96 | 4,288,823 | +0.01(+0.03%) |
Dec 10, 2008 | 18.30 | 19.10 | 18.28 | 18.95 | 4,732,166 | +0.83(+4.60%) |
Dec 09, 2008 | 18.31 | 18.71 | 18.04 | 18.12 | 4,708,488 | -0.33(-1.80%) |
Dec 08, 2008 | 19.11 | 19.42 | 18.28 | 18.45 | 4,957,382 | -0.53(-2.77%) |
Dec 05, 2008 | 18.13 | 19.08 | 17.67 | 18.98 | 0 | +0.67(+3.66%) |
Dec 04, 2008 | 19.39 | 19.59 | 18.01 | 18.31 | 3,611,880 | -1.37(-6.94%) |
Dec 03, 2008 | 19.12 | 19.73 | 18.79 | 19.67 | 4,380,406 | +0.30(+1.53%) |
Dec 02, 2008 | 18.83 | 19.38 | 17.94 | 19.38 | 7,234,675 | +0.82(+4.39%) |