Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.34 | 16.79 | 16.10 | 16.26 | 0 | -0.38(-2.27%) |
Feb 26, 2009 | 16.82 | 17.25 | 16.64 | 16.64 | 1,147,156 | +0.01(+0.08%) |
Feb 25, 2009 | 16.71 | 17.03 | 16.30 | 16.63 | 1,296,312 | -0.13(-0.75%) |
Feb 24, 2009 | 16.11 | 16.83 | 16.09 | 16.76 | 1,197,955 | +0.74(+4.60%) |
Feb 23, 2009 | 17.02 | 18.06 | 15.98 | 16.02 | 1,266,407 | -0.80(-4.77%) |
Feb 20, 2009 | 16.87 | 17.11 | 16.41 | 16.82 | 1,506,183 | -0.38(-2.20%) |
Feb 19, 2009 | 17.38 | 17.51 | 17.12 | 17.20 | 915,181 | +0.06(+0.35%) |
Feb 18, 2009 | 17.33 | 17.45 | 16.97 | 17.14 | 1,386,346 | -0.11(-0.65%) |
Feb 17, 2009 | 17.91 | 17.96 | 17.22 | 17.25 | 1,598,630 | -1.17(-6.37%) |
Feb 13, 2009 | 18.27 | 18.72 | 18.27 | 18.43 | 1,001,014 | +0.02(+0.08%) |
Feb 12, 2009 | 18.04 | 18.42 | 17.82 | 18.41 | 1,140,048 | +0.00(+0.03%) |
Feb 11, 2009 | 18.75 | 18.89 | 18.05 | 18.41 | 1,122,450 | -0.23(-1.21%) |
Feb 10, 2009 | 19.54 | 19.74 | 18.45 | 18.63 | 1,405,573 | -0.85(-4.36%) |
Feb 09, 2009 | 19.47 | 19.85 | 19.31 | 19.48 | 1,935,691 | +0.09(+0.44%) |
Feb 06, 2009 | 18.94 | 19.50 | 18.82 | 19.40 | 751,018 | +0.37(+1.95%) |
Feb 05, 2009 | 18.51 | 19.14 | 18.32 | 19.03 | 1,514,613 | +0.44(+2.36%) |
Feb 04, 2009 | 18.63 | 18.89 | 18.45 | 18.59 | 1,540,847 | +0.13(+0.68%) |
Feb 03, 2009 | 18.19 | 18.55 | 18.10 | 18.46 | 1,004,793 | +0.29(+1.57%) |
Feb 02, 2009 | 18.10 | 18.32 | 17.97 | 18.18 | 1,425,620 | -0.27(-1.44%) |
Jan 30, 2009 | 18.90 | 19.03 | 18.33 | 18.44 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.84 | 19.03 | 18.57 | 18.64 | 805,464 | -0.65(-3.37%) |
Jan 28, 2009 | 19.12 | 19.42 | 18.83 | 19.29 | 1,023,843 | +0.49(+2.61%) |
Jan 27, 2009 | 18.83 | 18.97 | 18.50 | 18.80 | 1,235,358 | -0.01(-0.07%) |
Jan 26, 2009 | 18.67 | 19.28 | 18.55 | 18.81 | 1,284,113 | +0.35(+1.87%) |
Jan 23, 2009 | 17.52 | 18.71 | 17.46 | 18.47 | 1,942,007 | +0.48(+2.66%) |
Jan 22, 2009 | 17.94 | 18.34 | 17.62 | 17.99 | 1,684,892 | -0.44(-2.41%) |
Jan 21, 2009 | 17.70 | 18.51 | 17.51 | 18.43 | 1,824,155 | +1.04(+5.99%) |
Jan 20, 2009 | 18.08 | 18.43 | 17.33 | 17.39 | 2,085,570 | -0.94(-5.14%) |
Jan 16, 2009 | 18.53 | 18.64 | 17.89 | 18.34 | 2,197,389 | +0.19(+1.02%) |
Jan 15, 2009 | 17.86 | 18.19 | 17.33 | 18.15 | 1,779,663 | +0.17(+0.92%) |
Jan 14, 2009 | 18.58 | 18.58 | 17.77 | 17.98 | 1,707,291 | -0.82(-4.34%) |
Jan 13, 2009 | 18.53 | 18.89 | 18.34 | 18.80 | 1,643,190 | +0.37(+2.03%) |
Jan 12, 2009 | 18.83 | 18.88 | 18.27 | 18.43 | 1,315,976 | -0.69(-3.58%) |
Jan 09, 2009 | 19.78 | 19.80 | 19.05 | 19.11 | 1,524,239 | -0.63(-3.19%) |
Jan 08, 2009 | 19.34 | 19.78 | 19.31 | 19.74 | 1,952,599 | +0.23(+1.16%) |
Jan 07, 2009 | 20.03 | 20.06 | 19.32 | 19.52 | 2,173,971 | -0.79(-3.89%) |
Jan 06, 2009 | 20.41 | 20.80 | 20.21 | 20.31 | 3,542,691 | +0.21(+1.06%) |
Jan 05, 2009 | 19.67 | 20.47 | 19.63 | 20.09 | 2,517,723 | +0.38(+1.92%) |
Jan 02, 2009 | 18.90 | 19.89 | 18.90 | 19.72 | 0 | +0.92(+4.87%) |
Jan 01, 2009 | 18.47 | 19.03 | 18.38 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.47 | 19.03 | 18.38 | 18.80 | 998,071 | +0.28(+1.50%) |
Dec 30, 2008 | 18.17 | 18.57 | 18.00 | 18.52 | 883,337 | +0.38(+2.08%) |
Dec 29, 2008 | 18.10 | 18.23 | 17.88 | 18.14 | 932,623 | +0.35(+1.98%) |
Dec 26, 2008 | 17.63 | 17.83 | 17.49 | 17.79 | 480,363 | +0.33(+1.90%) |
Dec 24, 2008 | 17.37 | 17.51 | 17.29 | 17.46 | 577,509 | -0.00(-0.00%) |
Dec 23, 2008 | 17.70 | 17.85 | 17.34 | 17.46 | 1,415,964 | -0.21(-1.16%) |
Dec 22, 2008 | 18.33 | 18.36 | 17.33 | 17.66 | 2,251,961 | -0.33(-1.81%) |
Dec 19, 2008 | 18.13 | 18.68 | 17.99 | 17.99 | 1,788,229 | -0.19(-1.06%) |
Dec 18, 2008 | 19.27 | 19.29 | 17.98 | 18.18 | 3,126,979 | -1.13(-5.87%) |
Dec 17, 2008 | 19.38 | 19.78 | 19.18 | 19.32 | 2,317,919 | -0.14(-0.72%) |
Dec 16, 2008 | 19.14 | 19.55 | 18.90 | 19.46 | 2,815,015 | +0.58(+3.06%) |
Dec 15, 2008 | 19.35 | 19.48 | 18.48 | 18.88 | 1,891,146 | -0.01(-0.04%) |
Dec 12, 2008 | 18.41 | 19.08 | 18.26 | 18.89 | 2,397,650 | -0.17(-0.91%) |
Dec 11, 2008 | 19.34 | 19.89 | 18.87 | 19.06 | 2,477,349 | -0.11(-0.59%) |
Dec 10, 2008 | 18.67 | 19.33 | 18.66 | 19.17 | 2,171,194 | +0.88(+4.82%) |
Dec 09, 2008 | 18.00 | 18.79 | 17.96 | 18.29 | 2,806,724 | +0.02(+0.11%) |
Dec 08, 2008 | 18.04 | 18.55 | 17.92 | 18.27 | 3,281,391 | +0.88(+5.08%) |
Dec 05, 2008 | 16.76 | 17.42 | 16.03 | 17.39 | 3,659,719 | +0.33(+1.95%) |
Dec 04, 2008 | 17.94 | 18.22 | 16.75 | 17.05 | 4,065,684 | -1.25(-6.82%) |
Dec 03, 2008 | 17.83 | 18.37 | 17.57 | 18.30 | 3,744,530 | +0.07(+0.36%) |
Dec 02, 2008 | 18.10 | 18.34 | 17.63 | 18.24 | 3,154,048 | +0.42(+2.38%) |