Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.25 | 13.44 | 12.98 | 13.16 | 0 | -0.25(-1.90%) |
Feb 26, 2009 | 13.87 | 14.04 | 13.38 | 13.42 | 5,680,576 | -0.34(-2.47%) |
Feb 25, 2009 | 13.83 | 13.91 | 13.58 | 13.76 | 5,070,435 | -0.05(-0.34%) |
Feb 24, 2009 | 13.45 | 13.91 | 13.35 | 13.80 | 6,067,258 | +0.50(+3.80%) |
Feb 23, 2009 | 13.69 | 13.86 | 13.24 | 13.30 | 3,953,252 | -0.29(-2.15%) |
Feb 20, 2009 | 14.16 | 14.16 | 13.41 | 13.59 | 6,446,297 | -0.66(-4.64%) |
Feb 19, 2009 | 14.15 | 14.40 | 13.99 | 14.25 | 4,762,368 | +0.28(+1.99%) |
Feb 18, 2009 | 14.11 | 14.16 | 13.89 | 13.97 | 5,136,867 | -0.04(-0.27%) |
Feb 17, 2009 | 14.41 | 14.57 | 13.96 | 14.01 | 10,442,743 | -0.68(-4.66%) |
Feb 13, 2009 | 14.74 | 14.89 | 14.61 | 14.70 | 3,852,253 | -0.12(-0.83%) |
Feb 12, 2009 | 14.60 | 14.82 | 14.22 | 14.82 | 5,991,688 | +0.05(+0.35%) |
Feb 11, 2009 | 14.98 | 15.08 | 14.55 | 14.77 | 3,930,302 | -0.17(-1.11%) |
Feb 10, 2009 | 15.29 | 15.54 | 14.84 | 14.93 | 4,097,690 | -0.53(-3.42%) |
Feb 09, 2009 | 15.65 | 15.69 | 15.25 | 15.46 | 2,905,084 | -0.21(-1.36%) |
Feb 06, 2009 | 15.25 | 15.83 | 15.13 | 15.67 | 7,382,409 | +0.33(+2.12%) |
Feb 05, 2009 | 14.72 | 15.42 | 14.59 | 15.35 | 8,300,994 | +0.61(+4.16%) |
Feb 04, 2009 | 14.63 | 15.07 | 14.40 | 14.73 | 8,649,911 | +0.32(+2.23%) |
Feb 03, 2009 | 14.48 | 14.50 | 14.14 | 14.41 | 9,131,655 | -0.01(-0.10%) |
Feb 02, 2009 | 14.28 | 14.50 | 14.19 | 14.43 | 5,442,004 | -0.04(-0.29%) |
Jan 30, 2009 | 14.95 | 15.14 | 14.42 | 14.47 | 0 | -0.46(-3.07%) |
Jan 29, 2009 | 14.89 | 15.34 | 14.85 | 14.93 | 3,950,452 | -0.03(-0.22%) |
Jan 28, 2009 | 15.16 | 15.22 | 14.86 | 14.96 | 6,586,737 | -0.00(-0.03%) |
Jan 27, 2009 | 15.31 | 15.32 | 14.77 | 14.97 | 7,924,122 | -0.30(-1.98%) |
Jan 26, 2009 | 15.13 | 15.53 | 15.12 | 15.27 | 7,372,944 | +0.19(+1.25%) |
Jan 23, 2009 | 14.98 | 15.13 | 14.64 | 15.08 | 3,077,165 | +0.01(+0.06%) |
Jan 22, 2009 | 14.88 | 15.14 | 14.76 | 15.07 | 4,937,066 | +0.05(+0.31%) |
Jan 21, 2009 | 14.99 | 15.22 | 14.65 | 15.02 | 4,139,998 | +0.14(+0.95%) |
Jan 20, 2009 | 15.11 | 15.33 | 14.82 | 14.88 | 5,199,098 | -0.28(-1.84%) |
Jan 16, 2009 | 14.98 | 15.31 | 14.96 | 15.16 | 0 | +0.35(+2.39%) |
Jan 15, 2009 | 14.50 | 14.85 | 14.39 | 14.80 | 5,961,390 | +0.08(+0.54%) |
Jan 14, 2009 | 14.96 | 14.96 | 14.40 | 14.72 | 6,442,214 | -0.38(-2.50%) |
Jan 13, 2009 | 15.34 | 15.37 | 14.89 | 15.10 | 5,359,647 | -0.27(-1.78%) |
Jan 12, 2009 | 15.15 | 15.45 | 15.10 | 15.38 | 5,509,583 | +0.20(+1.31%) |
Jan 09, 2009 | 15.49 | 15.55 | 15.13 | 15.18 | 4,185,746 | -0.28(-1.80%) |
Jan 08, 2009 | 15.15 | 15.48 | 14.98 | 15.46 | 6,608,710 | +0.25(+1.68%) |
Jan 07, 2009 | 15.08 | 15.43 | 14.88 | 15.20 | 4,599,161 | +0.01(+0.09%) |
Jan 06, 2009 | 15.04 | 15.35 | 14.95 | 15.19 | 4,116,789 | +0.23(+1.55%) |
Jan 05, 2009 | 14.74 | 15.08 | 14.66 | 14.96 | 5,381,149 | +0.18(+1.25%) |
Jan 02, 2009 | 14.47 | 14.87 | 14.39 | 14.77 | 0 | +0.29(+1.99%) |
Jan 01, 2009 | 14.30 | 14.57 | 14.18 | 14.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.30 | 14.57 | 14.18 | 14.48 | 5,133,917 | +0.19(+1.32%) |
Dec 30, 2008 | 13.98 | 14.30 | 13.94 | 14.30 | 5,025,947 | +0.41(+2.96%) |
Dec 29, 2008 | 13.65 | 13.89 | 13.65 | 13.88 | 4,701,912 | +0.10(+0.72%) |
Dec 26, 2008 | 13.63 | 13.87 | 13.63 | 13.79 | 1,380,932 | +0.10(+0.76%) |
Dec 24, 2008 | 13.66 | 13.77 | 13.54 | 13.68 | 1,138,237 | +0.11(+0.80%) |
Dec 23, 2008 | 14.05 | 14.16 | 13.52 | 13.57 | 4,016,477 | -0.46(-3.30%) |
Dec 22, 2008 | 14.08 | 14.18 | 13.80 | 14.04 | 3,644,451 | -0.07(-0.50%) |
Dec 19, 2008 | 14.18 | 14.38 | 13.91 | 14.11 | 7,527,640 | +0.02(+0.13%) |
Dec 18, 2008 | 13.88 | 14.29 | 13.77 | 14.09 | 6,897,570 | +0.28(+2.05%) |
Dec 17, 2008 | 14.15 | 14.22 | 13.78 | 13.80 | 4,458,028 | -0.47(-3.27%) |
Dec 16, 2008 | 13.93 | 14.30 | 13.81 | 14.27 | 7,666,109 | +0.56(+4.10%) |
Dec 15, 2008 | 14.19 | 14.25 | 13.51 | 13.71 | 3,985,562 | -0.48(-3.39%) |
Dec 12, 2008 | 13.87 | 14.19 | 13.72 | 14.19 | 4,307,782 | +0.10(+0.70%) |
Dec 11, 2008 | 14.01 | 14.57 | 13.99 | 14.09 | 5,349,029 | -0.13(-0.93%) |
Dec 10, 2008 | 14.18 | 14.50 | 14.12 | 14.22 | 5,555,809 | +0.25(+1.76%) |
Dec 09, 2008 | 14.49 | 14.63 | 13.88 | 13.98 | 5,646,303 | -0.67(-4.57%) |
Dec 08, 2008 | 14.46 | 14.88 | 14.37 | 14.65 | 5,665,983 | +0.33(+2.27%) |
Dec 05, 2008 | 14.21 | 14.38 | 13.46 | 14.32 | 5,621,679 | -0.00(-0.03%) |
Dec 04, 2008 | 15.23 | 15.26 | 14.09 | 14.33 | 4,901,437 | -1.01(-6.61%) |
Dec 03, 2008 | 14.73 | 15.39 | 14.43 | 15.34 | 4,800,146 | +0.53(+3.60%) |
Dec 02, 2008 | 14.63 | 14.81 | 14.33 | 14.81 | 10,081,771 | +0.39(+2.72%) |