Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.70 | 15.59 | 14.70 | 15.51 | 3,173,509 | +0.75(+5.08%) |
Feb 26, 2009 | 15.22 | 15.50 | 14.75 | 14.76 | 2,328,739 | -0.17(-1.14%) |
Feb 25, 2009 | 14.73 | 15.32 | 14.35 | 14.93 | 6,257,557 | +1.67(+12.59%) |
Feb 24, 2009 | 12.56 | 13.46 | 12.56 | 13.26 | 3,168,369 | +0.55(+4.33%) |
Feb 23, 2009 | 12.69 | 13.07 | 12.65 | 12.71 | 1,931,829 | +0.03(+0.24%) |
Feb 20, 2009 | 12.98 | 13.01 | 12.46 | 12.68 | 1,331,448 | -0.44(-3.35%) |
Feb 19, 2009 | 13.28 | 13.39 | 13.06 | 13.12 | 1,792,217 | +0.05(+0.38%) |
Feb 18, 2009 | 13.56 | 13.70 | 13.03 | 13.07 | 1,144,627 | -0.42(-3.11%) |
Feb 17, 2009 | 13.55 | 13.87 | 13.21 | 13.49 | 1,547,543 | -0.49(-3.51%) |
Feb 13, 2009 | 14.01 | 14.14 | 13.93 | 13.98 | 986,007 | +0.04(+0.29%) |
Feb 12, 2009 | 13.67 | 14.15 | 13.56 | 13.94 | 1,757,920 | +0.14(+1.01%) |
Feb 11, 2009 | 13.70 | 14.04 | 13.64 | 13.80 | 1,201,577 | +0.14(+1.02%) |
Feb 10, 2009 | 13.87 | 14.05 | 13.53 | 13.66 | 1,330,843 | -0.39(-2.78%) |
Feb 09, 2009 | 13.84 | 14.13 | 13.70 | 14.05 | 1,741,344 | +0.11(+0.79%) |
Feb 06, 2009 | 13.58 | 14.11 | 13.48 | 13.94 | 1,765,207 | +0.41(+3.03%) |
Feb 05, 2009 | 13.58 | 13.74 | 13.28 | 13.53 | 2,837,203 | -0.22(-1.60%) |
Feb 04, 2009 | 14.70 | 14.89 | 13.69 | 13.75 | 3,298,629 | -0.89(-6.08%) |
Feb 03, 2009 | 14.59 | 14.75 | 14.16 | 14.64 | 1,106,310 | +0.09(+0.62%) |
Feb 02, 2009 | 14.23 | 14.71 | 13.96 | 14.55 | 1,091,877 | +0.05(+0.34%) |
Jan 30, 2009 | 14.86 | 15.05 | 14.18 | 14.50 | 1,503,289 | +0.10(+0.69%) |
Jan 29, 2009 | 14.86 | 14.89 | 14.33 | 14.40 | 913,843 | -0.56(-3.74%) |
Jan 28, 2009 | 14.78 | 15.12 | 14.78 | 14.96 | 1,561,869 | +0.09(+0.61%) |
Jan 27, 2009 | 14.75 | 14.99 | 14.44 | 14.87 | 926,479 | +0.30(+2.06%) |
Jan 26, 2009 | 14.86 | 14.91 | 14.28 | 14.57 | 2,087,456 | -0.13(-0.88%) |
Jan 23, 2009 | 14.36 | 14.88 | 14.36 | 14.70 | 1,617,180 | +0.09(+0.62%) |
Jan 22, 2009 | 14.26 | 14.93 | 14.20 | 14.61 | 1,798,538 | +0.22(+1.53%) |
Jan 21, 2009 | 14.00 | 14.59 | 14.00 | 14.39 | 1,888,590 | +0.72(+5.27%) |
Jan 20, 2009 | 14.70 | 14.70 | 13.64 | 13.67 | 1,792,554 | -1.09(-7.38%) |
Jan 16, 2009 | 15.00 | 15.39 | 14.21 | 14.76 | 2,152,797 | +0.04(+0.27%) |
Jan 15, 2009 | 14.54 | 15.05 | 14.04 | 14.72 | 1,645,280 | -0.03(-0.20%) |
Jan 14, 2009 | 14.77 | 15.00 | 14.35 | 14.75 | 1,734,612 | -0.25(-1.67%) |
Jan 13, 2009 | 14.71 | 15.25 | 14.71 | 15.00 | 2,219,304 | +0.41(+2.81%) |
Jan 12, 2009 | 14.67 | 14.90 | 14.46 | 14.59 | 1,648,890 | -0.17(-1.15%) |
Jan 09, 2009 | 14.95 | 15.19 | 14.51 | 14.76 | 1,412,175 | -0.32(-2.12%) |
Jan 08, 2009 | 14.27 | 15.11 | 14.02 | 15.08 | 1,924,008 | +0.52(+3.57%) |
Jan 07, 2009 | 14.42 | 14.97 | 14.30 | 14.56 | 1,221,400 | -0.43(-2.87%) |
Jan 06, 2009 | 14.89 | 15.11 | 14.58 | 14.99 | 1,776,403 | +0.19(+1.28%) |
Jan 05, 2009 | 14.54 | 15.10 | 14.36 | 14.80 | 2,036,371 | +0.15(+1.02%) |
Jan 02, 2009 | 14.13 | 14.78 | 14.07 | 14.65 | 1,428,940 | +0.49(+3.46%) |
Dec 31, 2008 | 13.75 | 14.23 | 13.61 | 14.16 | 1,667,468 | +0.33(+2.39%) |
Dec 30, 2008 | 13.51 | 13.85 | 13.51 | 13.83 | 1,102,695 | +0.27(+1.99%) |
Dec 29, 2008 | 13.81 | 13.90 | 13.30 | 13.56 | 966,712 | -0.13(-0.95%) |
Dec 26, 2008 | 13.85 | 13.85 | 13.47 | 13.69 | 571,331 | +0.00(+0.00%) |
Dec 24, 2008 | 13.69 | 13.85 | 13.58 | 13.69 | 293,586 | +0.07(+0.51%) |
Dec 23, 2008 | 13.37 | 13.91 | 13.28 | 13.62 | 811,209 | -0.04(-0.29%) |
Dec 22, 2008 | 14.14 | 14.46 | 13.37 | 13.66 | 1,354,132 | -0.40(-2.84%) |
Dec 19, 2008 | 14.09 | 14.53 | 13.12 | 14.06 | 7,036,431 | +0.16(+1.15%) |
Dec 18, 2008 | 13.75 | 14.05 | 13.38 | 13.90 | 4,635,538 | +0.44(+3.27%) |
Dec 17, 2008 | 13.04 | 13.57 | 12.81 | 13.46 | 5,230,972 | +0.32(+2.44%) |
Dec 16, 2008 | 13.08 | 13.45 | 12.79 | 13.14 | 3,043,015 | +0.19(+1.47%) |
Dec 15, 2008 | 13.28 | 13.46 | 12.69 | 12.95 | 1,901,451 | -0.12(-0.92%) |
Dec 12, 2008 | 12.75 | 13.53 | 12.75 | 13.07 | 2,692,560 | +0.11(+0.85%) |
Dec 11, 2008 | 13.57 | 13.77 | 12.88 | 12.96 | 3,742,007 | -0.79(-5.75%) |
Dec 10, 2008 | 13.99 | 14.60 | 13.46 | 13.75 | 4,239,053 | -0.27(-1.93%) |
Dec 09, 2008 | 15.25 | 15.25 | 13.58 | 14.02 | 4,549,231 | -0.94(-6.28%) |
Dec 08, 2008 | 14.25 | 15.15 | 14.12 | 14.96 | 3,254,638 | +1.17(+8.48%) |
Dec 05, 2008 | 12.90 | 13.81 | 12.45 | 13.79 | 2,389,362 | +0.97(+7.57%) |
Dec 04, 2008 | 13.51 | 13.97 | 12.44 | 12.82 | 2,386,388 | -1.04(-7.50%) |
Dec 03, 2008 | 13.32 | 14.00 | 13.20 | 13.86 | 1,677,247 | +0.16(+1.17%) |
Dec 02, 2008 | 13.18 | 14.02 | 13.02 | 13.70 | 1,888,065 | +0.46(+3.47%) |