Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.08 | 17.61 | 16.77 | 16.90 | 5,158,359 | -0.56(-3.22%) |
Feb 26, 2009 | 18.14 | 18.74 | 17.28 | 17.47 | 5,141,514 | -0.22(-1.27%) |
Feb 25, 2009 | 16.90 | 18.21 | 16.48 | 17.69 | 6,506,829 | +0.73(+4.28%) |
Feb 24, 2009 | 16.04 | 17.07 | 16.04 | 16.96 | 4,111,251 | +0.92(+5.77%) |
Feb 23, 2009 | 16.91 | 17.11 | 15.93 | 16.04 | 3,761,257 | -0.89(-5.26%) |
Feb 20, 2009 | 16.49 | 17.32 | 16.06 | 16.93 | 4,286,339 | +0.48(+2.94%) |
Feb 19, 2009 | 17.33 | 17.38 | 16.44 | 16.45 | 2,958,615 | -0.70(-4.08%) |
Feb 18, 2009 | 17.34 | 17.58 | 16.66 | 17.15 | 3,753,290 | -0.12(-0.70%) |
Feb 17, 2009 | 17.79 | 18.16 | 17.18 | 17.27 | 3,121,669 | -1.48(-7.88%) |
Feb 13, 2009 | 18.02 | 19.04 | 18.02 | 18.74 | 4,083,410 | +0.72(+3.98%) |
Feb 12, 2009 | 17.52 | 18.35 | 17.16 | 18.03 | 5,197,211 | +0.42(+2.41%) |
Feb 11, 2009 | 18.16 | 18.25 | 17.27 | 17.60 | 3,379,695 | -0.42(-2.35%) |
Feb 10, 2009 | 18.44 | 19.44 | 17.88 | 18.03 | 4,361,492 | -0.61(-3.29%) |
Feb 09, 2009 | 18.73 | 19.12 | 18.33 | 18.64 | 2,115,383 | -0.18(-0.96%) |
Feb 06, 2009 | 18.36 | 18.87 | 17.96 | 18.82 | 3,019,189 | +0.75(+4.16%) |
Feb 05, 2009 | 16.80 | 18.32 | 16.70 | 18.07 | 3,966,301 | +0.73(+4.19%) |
Feb 04, 2009 | 17.28 | 17.90 | 16.90 | 17.34 | 3,859,013 | +0.19(+1.11%) |
Feb 03, 2009 | 17.09 | 17.25 | 16.50 | 17.15 | 4,985,792 | +0.15(+0.86%) |
Feb 02, 2009 | 17.28 | 17.72 | 16.47 | 17.01 | 6,338,851 | -0.46(-2.62%) |
Jan 30, 2009 | 18.02 | 18.65 | 17.28 | 17.47 | 5,044,207 | -0.77(-4.22%) |
Jan 29, 2009 | 18.77 | 19.30 | 17.41 | 18.23 | 10,509,046 | -2.41(-11.68%) |
Jan 28, 2009 | 19.84 | 20.98 | 19.59 | 20.65 | 4,694,834 | +1.27(+6.56%) |
Jan 27, 2009 | 18.75 | 19.66 | 18.67 | 19.38 | 2,096,098 | +0.55(+2.94%) |
Jan 26, 2009 | 18.88 | 19.51 | 18.52 | 18.82 | 3,321,908 | -0.11(-0.59%) |
Jan 23, 2009 | 17.56 | 19.31 | 17.47 | 18.93 | 4,532,924 | +1.17(+6.57%) |
Jan 22, 2009 | 17.88 | 18.49 | 17.24 | 17.77 | 3,476,638 | -0.54(-2.97%) |
Jan 21, 2009 | 18.28 | 18.49 | 17.35 | 18.31 | 3,691,095 | +0.26(+1.44%) |
Jan 20, 2009 | 18.93 | 19.32 | 18.05 | 18.05 | 3,815,331 | -1.11(-5.77%) |
Jan 16, 2009 | 18.80 | 19.41 | 18.28 | 19.16 | 4,197,312 | +0.90(+4.92%) |
Jan 15, 2009 | 17.58 | 18.58 | 17.07 | 18.26 | 4,846,615 | +0.59(+3.33%) |
Jan 14, 2009 | 18.30 | 18.58 | 17.57 | 17.67 | 2,809,177 | -1.02(-5.46%) |
Jan 13, 2009 | 18.95 | 19.61 | 18.32 | 18.69 | 3,919,489 | -0.56(-2.92%) |
Jan 12, 2009 | 20.18 | 20.24 | 18.92 | 19.25 | 3,676,073 | -1.05(-5.19%) |
Jan 09, 2009 | 20.25 | 20.39 | 19.54 | 20.31 | 3,550,844 | +0.13(+0.64%) |
Jan 08, 2009 | 19.54 | 20.29 | 19.22 | 20.18 | 2,995,170 | +0.60(+3.05%) |
Jan 07, 2009 | 19.86 | 19.94 | 18.93 | 19.58 | 2,997,748 | -0.61(-3.00%) |
Jan 06, 2009 | 19.32 | 20.46 | 18.84 | 20.19 | 3,627,525 | +1.18(+6.23%) |
Jan 05, 2009 | 18.68 | 19.31 | 18.53 | 19.00 | 2,198,640 | -0.04(-0.23%) |
Jan 02, 2009 | 18.55 | 19.17 | 17.85 | 19.05 | 3,032,718 | +0.66(+3.57%) |
Dec 31, 2008 | 18.75 | 18.83 | 18.17 | 18.39 | 2,799,490 | -0.41(-2.21%) |
Dec 30, 2008 | 18.02 | 19.01 | 17.95 | 18.81 | 2,936,336 | +0.85(+4.72%) |
Dec 29, 2008 | 18.18 | 18.22 | 17.71 | 17.96 | 1,781,018 | -0.08(-0.43%) |
Dec 26, 2008 | 18.16 | 18.16 | 17.82 | 18.04 | 887,172 | +0.00(+0.00%) |
Dec 24, 2008 | 17.95 | 18.11 | 17.88 | 18.04 | 884,379 | +0.07(+0.38%) |
Dec 23, 2008 | 18.55 | 18.63 | 17.60 | 17.97 | 2,480,652 | -0.55(-2.99%) |
Dec 22, 2008 | 19.06 | 19.06 | 18.00 | 18.52 | 2,688,490 | -0.54(-2.86%) |
Dec 19, 2008 | 19.27 | 20.05 | 18.60 | 19.06 | 4,819,047 | +0.13(+0.68%) |
Dec 18, 2008 | 19.82 | 20.05 | 18.55 | 18.93 | 3,280,787 | -0.86(-4.32%) |
Dec 17, 2008 | 19.17 | 20.26 | 18.90 | 19.79 | 3,743,735 | +0.37(+1.91%) |
Dec 16, 2008 | 18.81 | 19.46 | 18.53 | 19.42 | 4,752,004 | +0.90(+4.85%) |
Dec 15, 2008 | 19.89 | 19.89 | 18.17 | 18.52 | 4,990,490 | -1.37(-6.91%) |
Dec 12, 2008 | 17.88 | 20.15 | 17.85 | 19.89 | 4,115,193 | +1.86(+10.30%) |
Dec 11, 2008 | 18.59 | 19.16 | 17.85 | 18.04 | 2,191,253 | -0.80(-4.27%) |
Dec 10, 2008 | 18.75 | 19.28 | 18.19 | 18.84 | 3,031,131 | +0.30(+1.63%) |
Dec 09, 2008 | 17.22 | 19.85 | 16.90 | 18.54 | 6,100,312 | +1.08(+6.19%) |
Dec 08, 2008 | 17.59 | 17.79 | 17.03 | 17.46 | 3,559,390 | -0.10(-0.54%) |
Dec 05, 2008 | 16.50 | 17.61 | 16.00 | 17.55 | 2,645,183 | +0.80(+4.80%) |
Dec 04, 2008 | 17.25 | 18.04 | 16.41 | 16.75 | 2,226,589 | -0.85(-4.81%) |
Dec 03, 2008 | 16.81 | 17.66 | 16.00 | 17.60 | 2,680,533 | +1.09(+6.60%) |
Dec 02, 2008 | 16.40 | 16.98 | 16.01 | 16.51 | 2,651,852 | +0.03(+0.16%) |