Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.85 | 14.94 | 14.25 | 14.49 | 0 | -0.61(-4.06%) |
Feb 26, 2009 | 16.83 | 16.83 | 15.09 | 15.11 | 4,031,031 | -0.71(-4.46%) |
Feb 25, 2009 | 15.71 | 15.93 | 15.32 | 15.81 | 4,228,278 | +0.02(+0.10%) |
Feb 24, 2009 | 14.94 | 15.86 | 14.73 | 15.80 | 3,608,802 | +1.05(+7.12%) |
Feb 23, 2009 | 15.37 | 16.35 | 14.72 | 14.75 | 4,690,028 | -0.44(-2.88%) |
Feb 20, 2009 | 15.05 | 15.44 | 14.26 | 15.18 | 4,627,828 | -0.09(-0.60%) |
Feb 19, 2009 | 15.28 | 15.50 | 15.13 | 15.27 | 3,004,324 | +0.18(+1.22%) |
Feb 18, 2009 | 15.73 | 15.73 | 14.96 | 15.09 | 3,337,560 | -0.15(-1.01%) |
Feb 17, 2009 | 16.32 | 16.59 | 15.24 | 15.24 | 5,731,434 | -1.87(-10.93%) |
Feb 13, 2009 | 16.95 | 17.33 | 16.80 | 17.11 | 3,841,945 | +0.21(+1.22%) |
Feb 12, 2009 | 18.25 | 18.25 | 16.68 | 16.91 | 7,467,436 | -1.10(-6.13%) |
Feb 11, 2009 | 18.90 | 18.90 | 17.83 | 18.01 | 3,717,692 | -0.81(-4.32%) |
Feb 10, 2009 | 19.02 | 19.36 | 18.44 | 18.82 | 2,271,355 | -0.25(-1.33%) |
Feb 09, 2009 | 19.13 | 19.46 | 18.90 | 19.08 | 2,045,594 | -0.17(-0.88%) |
Feb 06, 2009 | 19.00 | 19.25 | 18.65 | 19.25 | 1,699,557 | +0.31(+1.62%) |
Feb 05, 2009 | 18.84 | 19.02 | 18.32 | 18.94 | 1,559,526 | +0.01(+0.04%) |
Feb 04, 2009 | 18.64 | 19.17 | 18.62 | 18.93 | 1,913,821 | +0.28(+1.52%) |
Feb 03, 2009 | 17.98 | 18.65 | 17.79 | 18.65 | 1,117,797 | +0.85(+4.78%) |
Feb 02, 2009 | 17.74 | 18.13 | 17.33 | 17.80 | 1,464,852 | -0.12(-0.64%) |
Jan 30, 2009 | 18.46 | 18.47 | 17.48 | 17.91 | 0 | -0.15(-0.81%) |
Jan 29, 2009 | 18.25 | 18.68 | 17.97 | 18.06 | 1,126,798 | -0.25(-1.38%) |
Jan 28, 2009 | 17.86 | 18.55 | 17.80 | 18.31 | 2,496,899 | +0.77(+4.37%) |
Jan 27, 2009 | 17.90 | 18.24 | 17.54 | 17.54 | 1,947,228 | -0.44(-2.47%) |
Jan 26, 2009 | 17.59 | 18.38 | 17.48 | 17.99 | 3,219,104 | +0.66(+3.81%) |
Jan 23, 2009 | 16.72 | 18.00 | 16.72 | 17.33 | 4,090,998 | +0.15(+0.89%) |
Jan 22, 2009 | 17.18 | 17.79 | 16.86 | 17.18 | 2,217,557 | -0.20(-1.15%) |
Jan 21, 2009 | 17.44 | 17.44 | 16.36 | 17.38 | 3,249,434 | +0.20(+1.16%) |
Jan 20, 2009 | 18.37 | 18.40 | 17.01 | 17.18 | 3,673,115 | -1.12(-6.12%) |
Jan 16, 2009 | 18.20 | 18.59 | 17.84 | 18.30 | 1,793,103 | +0.35(+1.97%) |
Jan 15, 2009 | 17.97 | 17.97 | 17.27 | 17.94 | 2,001,414 | +0.05(+0.26%) |
Jan 14, 2009 | 17.64 | 17.90 | 16.97 | 17.90 | 2,025,367 | -0.12(-0.68%) |
Jan 13, 2009 | 18.40 | 18.55 | 17.66 | 18.02 | 1,533,722 | -0.46(-2.49%) |
Jan 12, 2009 | 18.17 | 18.58 | 17.91 | 18.48 | 3,161,429 | +0.31(+1.69%) |
Jan 09, 2009 | 18.59 | 18.76 | 17.98 | 18.17 | 3,602,781 | -0.31(-1.70%) |
Jan 08, 2009 | 17.73 | 18.58 | 17.63 | 18.49 | 5,124,169 | +0.57(+3.17%) |
Jan 07, 2009 | 19.02 | 19.02 | 17.86 | 17.92 | 5,033,370 | -0.95(-5.04%) |
Jan 06, 2009 | 18.31 | 18.96 | 18.13 | 18.87 | 5,942,281 | +0.81(+4.46%) |
Jan 05, 2009 | 18.07 | 18.16 | 17.75 | 18.07 | 3,231,823 | -0.06(-0.34%) |
Jan 02, 2009 | 17.85 | 18.40 | 17.73 | 18.13 | 0 | +0.24(+1.33%) |
Jan 01, 2009 | 16.21 | 18.10 | 16.21 | 17.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.21 | 18.10 | 16.21 | 17.89 | 4,928,272 | +1.48(+9.02%) |
Dec 30, 2008 | 15.84 | 16.44 | 15.61 | 16.41 | 2,986,692 | +0.50(+3.13%) |
Dec 29, 2008 | 16.42 | 16.45 | 15.47 | 15.91 | 1,925,007 | -0.63(-3.80%) |
Dec 26, 2008 | 15.76 | 16.56 | 15.75 | 16.54 | 1,170,632 | +1.00(+6.41%) |
Dec 24, 2008 | 15.50 | 15.60 | 15.24 | 15.54 | 782,108 | -0.10(-0.64%) |
Dec 23, 2008 | 16.19 | 16.19 | 15.19 | 15.64 | 3,635,804 | -0.42(-2.63%) |
Dec 22, 2008 | 16.58 | 16.73 | 15.41 | 16.06 | 3,141,490 | -0.55(-3.32%) |
Dec 19, 2008 | 16.27 | 16.75 | 16.26 | 16.62 | 3,514,187 | +0.42(+2.60%) |
Dec 18, 2008 | 17.58 | 17.58 | 16.19 | 16.19 | 6,904,232 | -0.35(-2.13%) |
Dec 17, 2008 | 16.94 | 17.11 | 16.55 | 16.55 | 4,838,518 | -0.65(-3.79%) |
Dec 16, 2008 | 17.47 | 17.48 | 16.75 | 17.20 | 3,862,421 | +0.51(+3.08%) |
Dec 15, 2008 | 18.57 | 19.28 | 16.69 | 16.69 | 4,131,962 | -1.51(-8.30%) |
Dec 12, 2008 | 17.07 | 18.24 | 17.07 | 18.20 | 2,295,182 | +0.48(+2.73%) |
Dec 11, 2008 | 18.59 | 18.74 | 17.61 | 17.71 | 3,846,903 | -0.94(-5.02%) |
Dec 10, 2008 | 17.51 | 18.65 | 17.41 | 18.65 | 3,608,724 | +1.08(+6.15%) |
Dec 09, 2008 | 17.44 | 17.94 | 17.18 | 17.57 | 4,125,916 | -0.30(-1.67%) |
Dec 08, 2008 | 18.40 | 18.69 | 17.64 | 17.87 | 4,513,414 | -0.15(-0.85%) |
Dec 05, 2008 | 16.68 | 18.02 | 16.49 | 18.02 | 3,765,629 | +1.02(+6.00%) |
Dec 04, 2008 | 17.26 | 18.38 | 16.55 | 17.00 | 6,809,881 | -0.71(-4.03%) |
Dec 03, 2008 | 17.27 | 18.00 | 16.77 | 17.71 | 2,506,820 | +0.06(+0.35%) |
Dec 02, 2008 | 16.95 | 17.65 | 16.45 | 17.65 | 3,617,220 | +0.73(+4.30%) |