Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.18 | 16.74 | 16.05 | 16.45 | 2,757,447 | +0.19(+1.15%) |
Feb 26, 2009 | 16.94 | 16.94 | 16.18 | 16.26 | 2,234,148 | -0.46(-2.76%) |
Feb 25, 2009 | 16.89 | 17.06 | 16.52 | 16.73 | 2,437,442 | -0.32(-1.86%) |
Feb 24, 2009 | 16.78 | 17.09 | 16.56 | 17.04 | 3,424,658 | +0.23(+1.35%) |
Feb 23, 2009 | 17.09 | 17.89 | 16.79 | 16.82 | 2,952,894 | -0.78(-4.42%) |
Feb 20, 2009 | 17.64 | 17.85 | 17.22 | 17.59 | 3,023,220 | -0.15(-0.87%) |
Feb 19, 2009 | 17.55 | 18.42 | 17.55 | 17.75 | 1,768,874 | -0.24(-1.35%) |
Feb 18, 2009 | 18.06 | 18.18 | 17.74 | 17.99 | 1,817,596 | +0.15(+0.86%) |
Feb 17, 2009 | 17.64 | 18.14 | 17.55 | 17.84 | 2,264,270 | -0.75(-4.06%) |
Feb 13, 2009 | 18.61 | 18.98 | 18.54 | 18.59 | 1,825,404 | -0.03(-0.17%) |
Feb 12, 2009 | 18.12 | 18.70 | 18.08 | 18.62 | 2,665,976 | -0.04(-0.22%) |
Feb 11, 2009 | 18.74 | 18.97 | 18.46 | 18.66 | 1,894,687 | +0.14(+0.74%) |
Feb 10, 2009 | 19.36 | 19.57 | 18.42 | 18.53 | 3,039,474 | -0.92(-4.71%) |
Feb 09, 2009 | 19.05 | 19.53 | 18.97 | 19.44 | 2,316,997 | +0.11(+0.59%) |
Feb 06, 2009 | 18.72 | 19.39 | 18.66 | 19.33 | 2,710,392 | +0.65(+3.47%) |
Feb 05, 2009 | 18.01 | 18.72 | 17.44 | 18.68 | 3,397,730 | +0.62(+3.41%) |
Feb 04, 2009 | 18.30 | 18.53 | 18.02 | 18.06 | 2,167,571 | -0.15(-0.85%) |
Feb 03, 2009 | 17.84 | 18.35 | 17.72 | 18.22 | 1,917,507 | +0.22(+1.22%) |
Feb 02, 2009 | 17.45 | 18.11 | 17.45 | 18.00 | 2,452,738 | -0.45(-2.42%) |
Jan 30, 2009 | 19.35 | 19.44 | 18.33 | 18.45 | 2,013,393 | -0.75(-3.89%) |
Jan 29, 2009 | 19.71 | 19.82 | 19.09 | 19.19 | 1,385,434 | -0.53(-2.67%) |
Jan 28, 2009 | 19.38 | 19.86 | 19.29 | 19.72 | 1,307,718 | +0.60(+3.14%) |
Jan 27, 2009 | 18.44 | 19.19 | 18.44 | 19.12 | 1,452,248 | +0.15(+0.81%) |
Jan 26, 2009 | 18.69 | 19.05 | 18.62 | 18.96 | 1,889,530 | +0.21(+1.12%) |
Jan 23, 2009 | 18.66 | 19.03 | 18.41 | 18.75 | 1,956,035 | -0.17(-0.90%) |
Jan 22, 2009 | 18.90 | 19.22 | 18.62 | 18.92 | 2,635,289 | -0.32(-1.69%) |
Jan 21, 2009 | 18.43 | 19.44 | 18.43 | 19.25 | 2,649,617 | +0.23(+1.19%) |
Jan 20, 2009 | 19.47 | 19.82 | 19.01 | 19.02 | 3,072,292 | -0.47(-2.41%) |
Jan 16, 2009 | 19.40 | 19.52 | 19.04 | 19.49 | 2,498,970 | +0.24(+1.22%) |
Jan 15, 2009 | 18.69 | 19.31 | 18.27 | 19.26 | 3,389,808 | +0.96(+5.23%) |
Jan 14, 2009 | 18.66 | 18.97 | 18.15 | 18.30 | 2,744,664 | -0.56(-2.97%) |
Jan 13, 2009 | 18.94 | 19.26 | 18.72 | 18.86 | 2,712,456 | -0.11(-0.60%) |
Jan 12, 2009 | 19.01 | 19.13 | 18.79 | 18.97 | 2,455,874 | +0.07(+0.39%) |
Jan 09, 2009 | 19.37 | 19.43 | 18.87 | 18.90 | 1,347,342 | -0.59(-3.04%) |
Jan 08, 2009 | 19.43 | 19.68 | 19.20 | 19.49 | 1,674,165 | +0.11(+0.54%) |
Jan 07, 2009 | 19.55 | 19.63 | 19.18 | 19.39 | 2,421,148 | -0.36(-1.81%) |
Jan 06, 2009 | 19.34 | 19.84 | 19.32 | 19.74 | 1,908,613 | +0.56(+2.92%) |
Jan 05, 2009 | 19.22 | 19.32 | 18.85 | 19.18 | 1,788,503 | -0.17(-0.88%) |
Jan 02, 2009 | 18.84 | 19.42 | 18.52 | 19.35 | 2,205,637 | +0.52(+2.75%) |
Dec 31, 2008 | 18.57 | 18.90 | 18.45 | 18.84 | 1,883,380 | +0.29(+1.57%) |
Dec 30, 2008 | 17.89 | 18.54 | 17.85 | 18.54 | 1,569,589 | +0.79(+4.48%) |
Dec 29, 2008 | 17.33 | 17.88 | 17.33 | 17.75 | 1,586,683 | +0.06(+0.32%) |
Dec 26, 2008 | 17.81 | 17.89 | 17.59 | 17.69 | 697,946 | +0.03(+0.18%) |
Dec 24, 2008 | 17.42 | 17.79 | 17.31 | 17.66 | 764,430 | +0.19(+1.07%) |
Dec 23, 2008 | 17.69 | 17.80 | 17.25 | 17.47 | 2,796,407 | +0.13(+0.75%) |
Dec 22, 2008 | 17.91 | 18.03 | 17.03 | 17.34 | 3,153,905 | -0.80(-4.42%) |
Dec 19, 2008 | 19.28 | 20.71 | 18.02 | 18.15 | 5,971,893 | -2.56(-12.37%) |
Dec 18, 2008 | 19.69 | 21.33 | 19.69 | 20.71 | 3,011,254 | -0.13(-0.62%) |
Dec 17, 2008 | 20.49 | 21.03 | 20.29 | 20.84 | 1,700,061 | +0.34(+1.66%) |
Dec 16, 2008 | 19.32 | 20.52 | 19.32 | 20.50 | 2,264,011 | +1.01(+5.20%) |
Dec 15, 2008 | 20.07 | 20.07 | 19.26 | 19.48 | 2,155,092 | -0.69(-3.42%) |
Dec 12, 2008 | 19.18 | 20.39 | 19.18 | 20.17 | 1,999,178 | +0.70(+3.58%) |
Dec 11, 2008 | 19.98 | 20.12 | 19.39 | 19.48 | 1,886,093 | -0.67(-3.34%) |
Dec 10, 2008 | 20.27 | 20.42 | 19.87 | 20.15 | 1,850,777 | -0.03(-0.16%) |
Dec 09, 2008 | 20.59 | 20.92 | 20.11 | 20.18 | 2,087,866 | -0.65(-3.11%) |
Dec 08, 2008 | 20.78 | 21.04 | 20.26 | 20.83 | 2,708,976 | +0.66(+3.30%) |
Dec 05, 2008 | 19.44 | 20.20 | 18.71 | 20.16 | 3,437,971 | +0.61(+3.11%) |
Dec 04, 2008 | 20.10 | 20.10 | 19.22 | 19.56 | 3,443,928 | -0.39(-1.95%) |
Dec 03, 2008 | 19.39 | 19.99 | 18.14 | 19.95 | 4,451,277 | +1.76(+9.67%) |
Dec 02, 2008 | 18.40 | 18.71 | 17.85 | 18.19 | 3,649,489 | -0.01(-0.04%) |