Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.82 | 16.07 | 15.65 | 15.82 | 0 | -0.18(-1.11%) |
Feb 26, 2009 | 16.41 | 16.44 | 15.98 | 15.99 | 10,147,765 | -0.29(-1.79%) |
Feb 25, 2009 | 16.20 | 16.49 | 16.11 | 16.29 | 13,581,121 | +0.13(+0.77%) |
Feb 24, 2009 | 15.65 | 16.23 | 15.57 | 16.16 | 14,497,006 | +0.66(+4.24%) |
Feb 23, 2009 | 15.86 | 15.92 | 15.47 | 15.50 | 8,166,922 | -0.24(-1.52%) |
Feb 20, 2009 | 15.91 | 16.11 | 15.61 | 15.74 | 11,505,250 | -0.37(-2.27%) |
Feb 19, 2009 | 16.13 | 16.22 | 15.93 | 16.11 | 8,685,354 | +0.08(+0.49%) |
Feb 18, 2009 | 15.94 | 16.08 | 15.80 | 16.03 | 10,930,481 | +0.16(+1.02%) |
Feb 17, 2009 | 16.18 | 16.18 | 15.76 | 15.87 | 9,647,789 | -0.51(-3.12%) |
Feb 13, 2009 | 16.47 | 16.57 | 16.36 | 16.38 | 7,696,821 | -0.12(-0.73%) |
Feb 12, 2009 | 16.75 | 16.77 | 16.15 | 16.50 | 13,212,883 | -0.28(-1.65%) |
Feb 11, 2009 | 16.82 | 16.88 | 16.65 | 16.78 | 9,027,759 | +0.02(+0.09%) |
Feb 10, 2009 | 17.23 | 17.26 | 16.71 | 16.76 | 12,447,876 | -0.49(-2.84%) |
Feb 09, 2009 | 17.52 | 17.54 | 17.09 | 17.25 | 9,345,172 | -0.28(-1.58%) |
Feb 06, 2009 | 17.38 | 17.61 | 17.30 | 17.53 | 6,332,328 | +0.13(+0.75%) |
Feb 05, 2009 | 17.49 | 17.63 | 17.32 | 17.40 | 8,838,913 | -0.11(-0.63%) |
Feb 04, 2009 | 17.55 | 17.64 | 17.32 | 17.51 | 6,737,697 | +0.04(+0.24%) |
Feb 03, 2009 | 17.38 | 17.51 | 17.26 | 17.47 | 6,837,214 | +0.09(+0.54%) |
Feb 02, 2009 | 17.40 | 17.50 | 17.17 | 17.37 | 8,752,494 | -0.08(-0.48%) |
Jan 30, 2009 | 17.60 | 17.79 | 17.35 | 17.45 | 0 | -0.21(-1.21%) |
Jan 29, 2009 | 17.74 | 17.83 | 17.60 | 17.67 | 8,379,559 | -0.27(-1.48%) |
Jan 28, 2009 | 18.42 | 18.42 | 17.73 | 17.93 | 12,550,231 | -0.30(-1.63%) |
Jan 27, 2009 | 18.28 | 18.36 | 18.00 | 18.23 | 10,506,227 | +0.00(+0.00%) |
Jan 26, 2009 | 18.14 | 18.45 | 18.04 | 18.23 | 11,233,783 | +0.15(+0.84%) |
Jan 23, 2009 | 18.05 | 18.20 | 17.90 | 18.08 | 8,661,336 | -0.16(-0.86%) |
Jan 22, 2009 | 18.10 | 18.41 | 18.03 | 18.24 | 8,210,152 | +0.01(+0.03%) |
Jan 21, 2009 | 18.34 | 18.37 | 17.87 | 18.23 | 9,926,052 | +0.11(+0.60%) |
Jan 20, 2009 | 18.26 | 18.55 | 18.08 | 18.12 | 9,609,393 | -0.16(-0.86%) |
Jan 16, 2009 | 18.27 | 18.40 | 18.09 | 18.28 | 0 | +0.18(+0.98%) |
Jan 15, 2009 | 17.87 | 18.10 | 17.70 | 18.10 | 10,890,831 | +0.18(+1.02%) |
Jan 14, 2009 | 18.28 | 18.28 | 17.75 | 17.92 | 12,393,509 | -0.27(-1.49%) |
Jan 13, 2009 | 18.62 | 18.63 | 18.04 | 18.19 | 12,062,622 | -0.49(-2.60%) |
Jan 12, 2009 | 18.59 | 18.76 | 18.54 | 18.68 | 7,002,540 | +0.14(+0.73%) |
Jan 09, 2009 | 18.54 | 18.73 | 18.37 | 18.54 | 8,348,891 | -0.03(-0.17%) |
Jan 08, 2009 | 18.66 | 18.67 | 18.35 | 18.57 | 9,022,054 | -0.07(-0.39%) |
Jan 07, 2009 | 18.63 | 18.78 | 18.54 | 18.64 | 9,248,238 | -0.03(-0.17%) |
Jan 06, 2009 | 19.22 | 19.29 | 18.63 | 18.68 | 9,755,610 | -0.46(-2.40%) |
Jan 05, 2009 | 19.53 | 19.54 | 18.94 | 19.14 | 9,059,117 | -0.42(-2.14%) |
Jan 02, 2009 | 19.31 | 19.63 | 19.21 | 19.55 | 0 | +0.25(+1.27%) |
Jan 01, 2009 | 19.04 | 19.36 | 19.03 | 19.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.04 | 19.36 | 19.03 | 19.31 | 7,820,396 | +0.25(+1.29%) |
Dec 30, 2008 | 18.96 | 19.06 | 18.85 | 19.06 | 6,250,788 | +0.17(+0.91%) |
Dec 29, 2008 | 18.79 | 18.92 | 18.67 | 18.89 | 4,943,506 | +0.12(+0.64%) |
Dec 26, 2008 | 18.63 | 18.90 | 18.61 | 18.77 | 1,950,755 | +0.14(+0.73%) |
Dec 24, 2008 | 18.79 | 18.83 | 18.61 | 18.63 | 1,839,877 | +0.00(+0.00%) |
Dec 23, 2008 | 18.87 | 18.95 | 18.61 | 18.63 | 5,670,007 | -0.21(-1.13%) |
Dec 22, 2008 | 18.65 | 18.96 | 18.63 | 18.85 | 6,725,344 | +0.15(+0.78%) |
Dec 19, 2008 | 18.98 | 19.09 | 18.69 | 18.70 | 15,737,217 | -0.15(-0.78%) |
Dec 18, 2008 | 19.04 | 19.19 | 18.73 | 18.85 | 12,980,052 | -0.09(-0.50%) |
Dec 17, 2008 | 19.29 | 19.33 | 18.90 | 18.94 | 11,567,777 | -0.47(-2.42%) |
Dec 16, 2008 | 18.79 | 19.46 | 18.76 | 19.41 | 9,261,263 | +0.70(+3.77%) |
Dec 15, 2008 | 18.97 | 19.06 | 18.58 | 18.71 | 6,969,149 | -0.26(-1.35%) |
Dec 12, 2008 | 18.68 | 18.99 | 18.62 | 18.96 | 8,346,287 | -0.01(-0.06%) |
Dec 11, 2008 | 19.03 | 19.31 | 18.86 | 18.97 | 9,786,975 | -0.18(-0.95%) |
Dec 10, 2008 | 19.20 | 19.27 | 18.99 | 19.16 | 5,664,651 | +0.08(+0.41%) |
Dec 09, 2008 | 19.10 | 19.35 | 18.95 | 19.08 | 7,543,788 | -0.22(-1.16%) |
Dec 08, 2008 | 19.54 | 19.61 | 19.14 | 19.30 | 11,048,338 | +0.05(+0.27%) |
Dec 05, 2008 | 18.31 | 19.29 | 18.09 | 19.25 | 15,184,925 | +0.76(+4.12%) |
Dec 04, 2008 | 18.94 | 19.04 | 18.26 | 18.49 | 10,605,959 | -0.52(-2.74%) |
Dec 03, 2008 | 18.49 | 19.05 | 18.23 | 19.01 | 11,050,670 | +0.47(+2.56%) |
Dec 02, 2008 | 18.38 | 18.73 | 18.21 | 18.54 | 11,849,484 | +0.18(+0.99%) |