Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.70 | 14.99 | 14.59 | 14.76 | 0 | -0.02(-0.17%) |
Feb 26, 2009 | 15.31 | 15.34 | 14.78 | 14.79 | 4,660,645 | -0.40(-2.65%) |
Feb 25, 2009 | 15.34 | 15.43 | 15.18 | 15.19 | 4,928,632 | -0.58(-3.70%) |
Feb 24, 2009 | 15.79 | 15.83 | 15.50 | 15.77 | 4,855,083 | +0.14(+0.88%) |
Feb 23, 2009 | 16.18 | 16.22 | 15.60 | 15.63 | 5,407,275 | -0.31(-1.97%) |
Feb 20, 2009 | 15.95 | 16.14 | 15.87 | 15.95 | 0 | -0.38(-2.31%) |
Feb 19, 2009 | 16.55 | 16.66 | 16.26 | 16.32 | 11,576,667 | -0.18(-1.07%) |
Feb 18, 2009 | 16.66 | 16.66 | 16.46 | 16.50 | 2,802,592 | +0.13(+0.78%) |
Feb 17, 2009 | 16.57 | 16.61 | 16.27 | 16.37 | 4,654,877 | -0.76(-4.46%) |
Feb 13, 2009 | 17.29 | 17.41 | 17.07 | 17.14 | 0 | -0.17(-0.99%) |
Feb 12, 2009 | 17.02 | 17.33 | 16.91 | 17.31 | 3,654,342 | -0.08(-0.48%) |
Feb 11, 2009 | 17.10 | 17.42 | 17.10 | 17.39 | 3,879,976 | -0.43(-2.42%) |
Feb 10, 2009 | 18.17 | 18.28 | 17.71 | 17.82 | 3,335,550 | -0.30(-1.65%) |
Feb 09, 2009 | 18.17 | 18.18 | 17.96 | 18.12 | 2,561,521 | -0.06(-0.35%) |
Feb 06, 2009 | 17.77 | 18.30 | 17.77 | 18.19 | 4,626,822 | -0.12(-0.64%) |
Feb 05, 2009 | 18.19 | 18.44 | 17.94 | 18.30 | 6,783,571 | +0.36(+2.02%) |
Feb 04, 2009 | 18.09 | 18.14 | 17.85 | 17.94 | 4,966,209 | +0.13(+0.74%) |
Feb 03, 2009 | 17.47 | 17.84 | 17.28 | 17.81 | 2,756,865 | +0.61(+3.53%) |
Feb 02, 2009 | 16.82 | 17.29 | 16.82 | 17.20 | 2,960,782 | -0.07(-0.43%) |
Jan 30, 2009 | 17.28 | 17.39 | 17.07 | 17.27 | 2,926,082 | +0.25(+1.47%) |
Jan 29, 2009 | 16.96 | 17.15 | 16.90 | 17.02 | 3,838,505 | -0.68(-3.82%) |
Jan 28, 2009 | 17.79 | 17.85 | 17.56 | 17.70 | 2,790,953 | +0.19(+1.06%) |
Jan 27, 2009 | 17.37 | 17.63 | 17.29 | 17.51 | 2,393,529 | +0.19(+1.10%) |
Jan 26, 2009 | 17.34 | 17.47 | 17.19 | 17.32 | 3,713,348 | +0.62(+3.73%) |
Jan 23, 2009 | 16.54 | 16.78 | 16.28 | 16.70 | 5,255,013 | -0.23(-1.36%) |
Jan 22, 2009 | 16.71 | 17.03 | 16.62 | 16.93 | 4,171,656 | -0.23(-1.34%) |
Jan 21, 2009 | 16.91 | 17.19 | 16.53 | 17.16 | 5,841,276 | -0.31(-1.77%) |
Jan 20, 2009 | 17.80 | 17.83 | 17.45 | 17.47 | 3,627,774 | -0.40(-2.22%) |
Jan 16, 2009 | 18.23 | 18.24 | 17.66 | 17.87 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 17.83 | 17.98 | 17.52 | 17.93 | 2,629,436 | +0.02(+0.14%) |
Jan 14, 2009 | 18.01 | 18.08 | 17.59 | 17.91 | 3,503,766 | -0.44(-2.40%) |
Jan 13, 2009 | 18.39 | 18.62 | 18.25 | 18.35 | 4,616,892 | -0.49(-2.63%) |
Jan 12, 2009 | 18.76 | 19.00 | 18.68 | 18.84 | 5,024,474 | -0.22(-1.13%) |
Jan 09, 2009 | 19.38 | 19.40 | 18.98 | 19.06 | 5,677,750 | -0.17(-0.87%) |
Jan 08, 2009 | 19.25 | 19.27 | 18.94 | 19.22 | 3,749,837 | +0.34(+1.79%) |
Jan 07, 2009 | 18.90 | 19.17 | 18.81 | 18.89 | 3,308,699 | +0.39(+2.09%) |
Jan 06, 2009 | 18.07 | 18.62 | 17.77 | 18.50 | 4,634,600 | +0.68(+3.79%) |
Jan 05, 2009 | 17.69 | 17.90 | 17.53 | 17.82 | 3,190,703 | -0.29(-1.60%) |
Jan 02, 2009 | 17.89 | 18.18 | 17.85 | 18.11 | 0 | -0.15(-0.80%) |
Jan 01, 2009 | 18.22 | 18.34 | 18.00 | 18.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.22 | 18.34 | 18.00 | 18.26 | 2,449,099 | +0.42(+2.33%) |
Dec 30, 2008 | 17.73 | 17.87 | 17.68 | 17.84 | 2,750,376 | +0.29(+1.65%) |
Dec 29, 2008 | 17.62 | 17.70 | 17.37 | 17.55 | 2,588,330 | -0.04(-0.22%) |
Dec 26, 2008 | 17.78 | 17.78 | 17.51 | 17.59 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.54 | 17.71 | 17.52 | 17.66 | 1,883,233 | +0.10(+0.56%) |
Dec 23, 2008 | 17.79 | 18.05 | 17.49 | 17.56 | 4,274,586 | -0.06(-0.36%) |
Dec 22, 2008 | 17.99 | 18.02 | 17.50 | 17.62 | 3,938,616 | -0.38(-2.12%) |
Dec 19, 2008 | 18.22 | 18.46 | 17.89 | 18.00 | 4,022,665 | +0.12(+0.66%) |
Dec 18, 2008 | 18.09 | 18.31 | 17.71 | 17.89 | 4,034,037 | -0.24(-1.32%) |
Dec 17, 2008 | 18.18 | 18.32 | 17.94 | 18.13 | 3,666,482 | -0.43(-2.32%) |
Dec 16, 2008 | 17.87 | 18.57 | 17.81 | 18.56 | 4,656,314 | +0.75(+4.24%) |
Dec 15, 2008 | 17.83 | 18.08 | 17.54 | 17.80 | 3,822,502 | +0.13(+0.72%) |
Dec 12, 2008 | 17.45 | 17.73 | 17.30 | 17.68 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.16 | 17.87 | 17.09 | 17.68 | 8,858,805 | +0.31(+1.81%) |
Dec 10, 2008 | 17.66 | 17.70 | 17.19 | 17.36 | 2,884,133 | -0.16(-0.90%) |
Dec 09, 2008 | 17.50 | 17.93 | 17.45 | 17.52 | 3,499,371 | -0.32(-1.81%) |
Dec 08, 2008 | 17.87 | 18.11 | 17.60 | 17.84 | 3,284,142 | +0.30(+1.70%) |
Dec 05, 2008 | 17.23 | 17.58 | 16.86 | 17.54 | 0 | +0.84(+5.02%) |
Dec 04, 2008 | 16.69 | 17.03 | 16.56 | 16.71 | 3,453,622 | +0.11(+0.68%) |
Dec 03, 2008 | 16.65 | 17.03 | 16.33 | 16.59 | 7,934,910 | +0.13(+0.77%) |
Dec 02, 2008 | 16.26 | 16.51 | 15.98 | 16.47 | 2,859,224 | +0.78(+4.97%) |