Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.29 | 16.50 | 15.79 | 15.98 | 0 | -0.41(-2.50%) |
Feb 26, 2009 | 16.92 | 17.07 | 16.36 | 16.40 | 5,389,763 | -0.32(-1.94%) |
Feb 25, 2009 | 16.71 | 16.92 | 16.59 | 16.72 | 4,266,421 | -0.14(-0.81%) |
Feb 24, 2009 | 16.29 | 16.94 | 16.20 | 16.86 | 5,294,037 | +0.67(+4.16%) |
Feb 23, 2009 | 16.85 | 16.92 | 16.13 | 16.18 | 5,598,904 | -0.60(-3.60%) |
Feb 20, 2009 | 16.90 | 17.28 | 16.53 | 16.79 | 5,060,025 | -0.37(-2.16%) |
Feb 19, 2009 | 16.99 | 17.36 | 16.95 | 17.16 | 4,381,352 | +0.18(+1.04%) |
Feb 18, 2009 | 17.20 | 17.20 | 16.86 | 16.98 | 4,620,942 | -0.14(-0.83%) |
Feb 17, 2009 | 17.68 | 17.76 | 17.10 | 17.12 | 5,131,678 | -1.00(-5.53%) |
Feb 13, 2009 | 17.93 | 18.36 | 17.91 | 18.13 | 4,208,243 | +0.21(+1.18%) |
Feb 12, 2009 | 17.78 | 17.95 | 17.49 | 17.92 | 4,034,564 | -0.13(-0.73%) |
Feb 11, 2009 | 18.21 | 18.33 | 17.87 | 18.05 | 3,140,349 | -0.11(-0.60%) |
Feb 10, 2009 | 18.65 | 18.86 | 18.06 | 18.16 | 4,566,059 | -0.62(-3.28%) |
Feb 09, 2009 | 18.84 | 18.92 | 18.45 | 18.77 | 3,684,226 | -0.16(-0.84%) |
Feb 06, 2009 | 19.01 | 19.20 | 18.81 | 18.93 | 6,664,778 | -0.23(-1.22%) |
Feb 05, 2009 | 18.71 | 19.31 | 18.57 | 19.16 | 6,204,966 | +0.43(+2.31%) |
Feb 04, 2009 | 18.64 | 18.89 | 18.56 | 18.73 | 5,234,613 | +0.19(+1.05%) |
Feb 03, 2009 | 18.52 | 18.65 | 18.13 | 18.54 | 5,734,739 | +0.09(+0.46%) |
Feb 02, 2009 | 17.69 | 18.54 | 17.61 | 18.45 | 8,239,133 | +0.59(+3.29%) |
Jan 30, 2009 | 18.72 | 18.77 | 17.79 | 17.87 | 0 | -0.77(-4.13%) |
Jan 29, 2009 | 17.95 | 18.97 | 17.95 | 18.63 | 7,611,076 | +0.54(+2.96%) |
Jan 28, 2009 | 18.17 | 18.28 | 17.83 | 18.10 | 11,398,008 | -0.25(-1.37%) |
Jan 27, 2009 | 18.65 | 18.67 | 18.22 | 18.35 | 5,366,745 | -0.18(-0.95%) |
Jan 26, 2009 | 18.20 | 18.74 | 18.20 | 18.53 | 6,230,521 | +0.32(+1.78%) |
Jan 23, 2009 | 17.89 | 18.28 | 17.78 | 18.20 | 4,842,011 | +0.05(+0.28%) |
Jan 22, 2009 | 18.20 | 18.58 | 18.01 | 18.15 | 6,122,742 | -0.28(-1.51%) |
Jan 21, 2009 | 18.40 | 18.49 | 17.98 | 18.43 | 5,994,865 | +0.29(+1.60%) |
Jan 20, 2009 | 18.48 | 18.72 | 18.10 | 18.14 | 5,394,664 | -0.38(-2.06%) |
Jan 16, 2009 | 18.30 | 18.61 | 18.20 | 18.52 | 6,358,596 | +0.42(+2.33%) |
Jan 15, 2009 | 18.13 | 18.13 | 17.75 | 18.10 | 5,169,873 | +0.11(+0.60%) |
Jan 14, 2009 | 18.02 | 18.06 | 17.60 | 17.99 | 4,597,842 | -0.32(-1.74%) |
Jan 13, 2009 | 18.63 | 18.76 | 18.10 | 18.31 | 4,650,447 | -0.38(-2.01%) |
Jan 12, 2009 | 18.64 | 18.81 | 18.49 | 18.69 | 3,264,680 | +0.10(+0.55%) |
Jan 09, 2009 | 18.97 | 19.06 | 18.55 | 18.58 | 3,475,910 | -0.38(-2.01%) |
Jan 08, 2009 | 18.64 | 18.99 | 18.61 | 18.97 | 4,948,329 | +0.30(+1.62%) |
Jan 07, 2009 | 18.66 | 18.90 | 18.55 | 18.66 | 4,001,272 | -0.21(-1.09%) |
Jan 06, 2009 | 19.30 | 19.49 | 18.71 | 18.87 | 5,497,874 | -0.33(-1.72%) |
Jan 05, 2009 | 19.47 | 19.57 | 18.97 | 19.20 | 6,100,945 | -0.18(-0.91%) |
Jan 02, 2009 | 19.08 | 19.46 | 18.88 | 19.38 | 0 | +0.41(+2.16%) |
Jan 01, 2009 | 18.44 | 19.02 | 18.34 | 18.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.44 | 19.02 | 18.34 | 18.97 | 4,509,736 | +0.70(+3.84%) |
Dec 30, 2008 | 18.26 | 18.42 | 18.09 | 18.26 | 5,443,686 | +0.07(+0.41%) |
Dec 29, 2008 | 18.28 | 18.37 | 17.91 | 18.19 | 3,946,893 | -0.09(-0.50%) |
Dec 26, 2008 | 18.23 | 18.41 | 18.20 | 18.28 | 2,270,423 | +0.17(+0.91%) |
Dec 24, 2008 | 18.06 | 18.25 | 18.01 | 18.12 | 2,293,542 | +0.11(+0.63%) |
Dec 23, 2008 | 18.51 | 18.52 | 17.92 | 18.00 | 5,420,066 | -0.42(-2.29%) |
Dec 22, 2008 | 18.22 | 18.47 | 18.11 | 18.42 | 6,217,614 | +0.24(+1.32%) |
Dec 19, 2008 | 17.96 | 18.56 | 17.93 | 18.18 | 14,558,127 | +0.28(+1.56%) |
Dec 18, 2008 | 17.23 | 18.01 | 17.19 | 17.91 | 9,845,665 | +0.70(+4.04%) |
Dec 17, 2008 | 17.23 | 17.35 | 16.93 | 17.21 | 5,710,427 | -0.03(-0.20%) |
Dec 16, 2008 | 16.72 | 17.32 | 16.65 | 17.24 | 7,127,136 | +0.59(+3.56%) |
Dec 15, 2008 | 17.07 | 17.09 | 16.53 | 16.65 | 4,450,499 | -0.35(-2.05%) |
Dec 12, 2008 | 16.81 | 17.09 | 16.58 | 17.00 | 0 | -0.08(-0.47%) |
Dec 11, 2008 | 17.05 | 17.66 | 16.94 | 17.08 | 6,612,782 | -0.07(-0.40%) |
Dec 10, 2008 | 16.77 | 17.23 | 16.76 | 17.15 | 4,746,252 | +0.50(+2.98%) |
Dec 09, 2008 | 16.57 | 16.95 | 16.53 | 16.65 | 4,152,561 | -0.17(-0.98%) |
Dec 08, 2008 | 17.38 | 17.38 | 16.50 | 16.82 | 6,735,838 | -0.23(-1.34%) |
Dec 05, 2008 | 16.34 | 17.12 | 15.96 | 17.04 | 5,272,879 | +0.58(+3.49%) |
Dec 04, 2008 | 16.91 | 17.18 | 16.18 | 16.47 | 4,437,240 | -0.74(-4.27%) |
Dec 03, 2008 | 16.69 | 17.29 | 16.40 | 17.20 | 6,813,637 | +0.60(+3.60%) |
Dec 02, 2008 | 17.36 | 17.45 | 16.15 | 16.61 | 13,164,460 | -0.73(-4.21%) |