Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.56 | 18.31 | 17.44 | 17.86 | 5,565,598 | +0.12(+0.68%) |
Feb 26, 2009 | 18.40 | 18.68 | 17.70 | 17.74 | 4,287,382 | -0.37(-2.04%) |
Feb 25, 2009 | 18.13 | 18.45 | 17.51 | 18.11 | 3,878,415 | -0.09(-0.51%) |
Feb 24, 2009 | 17.51 | 18.34 | 17.37 | 18.20 | 4,041,228 | +0.98(+5.69%) |
Feb 23, 2009 | 18.05 | 18.05 | 17.15 | 17.22 | 4,100,364 | -0.61(-3.42%) |
Feb 20, 2009 | 17.20 | 18.00 | 17.20 | 17.83 | 3,317,610 | +0.06(+0.31%) |
Feb 19, 2009 | 17.81 | 18.12 | 17.74 | 17.78 | 4,229,749 | +0.04(+0.21%) |
Feb 18, 2009 | 17.65 | 18.03 | 17.18 | 17.74 | 3,077,692 | +0.25(+1.43%) |
Feb 17, 2009 | 17.63 | 17.82 | 17.19 | 17.49 | 3,257,502 | -0.89(-4.83%) |
Feb 13, 2009 | 18.48 | 18.67 | 18.18 | 18.38 | 3,010,202 | -0.08(-0.45%) |
Feb 12, 2009 | 18.00 | 18.71 | 17.94 | 18.46 | 4,321,859 | -0.20(-1.09%) |
Feb 11, 2009 | 18.28 | 18.83 | 18.03 | 18.67 | 5,328,826 | +0.68(+3.80%) |
Feb 10, 2009 | 18.92 | 19.31 | 17.76 | 17.98 | 5,289,287 | -1.08(-5.67%) |
Feb 09, 2009 | 18.57 | 19.17 | 18.41 | 19.06 | 7,285,798 | +0.50(+2.69%) |
Feb 06, 2009 | 17.46 | 18.80 | 17.10 | 18.56 | 11,713,221 | -0.11(-0.59%) |
Feb 05, 2009 | 17.49 | 18.72 | 17.25 | 18.68 | 5,370,497 | +0.65(+3.59%) |
Feb 04, 2009 | 18.28 | 18.78 | 17.95 | 18.03 | 3,849,105 | -0.25(-1.37%) |
Feb 03, 2009 | 17.39 | 18.34 | 17.39 | 18.28 | 5,219,549 | +0.72(+4.11%) |
Feb 02, 2009 | 16.94 | 17.77 | 16.91 | 17.56 | 3,320,997 | -0.29(-1.61%) |
Jan 30, 2009 | 18.23 | 18.53 | 17.70 | 17.84 | 2,909,118 | -0.31(-1.73%) |
Jan 29, 2009 | 18.48 | 18.74 | 18.09 | 18.16 | 2,844,956 | -0.69(-3.68%) |
Jan 28, 2009 | 18.07 | 19.04 | 17.95 | 18.85 | 4,395,460 | +0.83(+4.62%) |
Jan 27, 2009 | 17.41 | 18.14 | 17.27 | 18.02 | 5,357,180 | +0.70(+4.06%) |
Jan 26, 2009 | 17.21 | 17.38 | 16.91 | 17.32 | 5,168,879 | +0.26(+1.52%) |
Jan 23, 2009 | 16.62 | 17.38 | 16.51 | 17.06 | 4,612,891 | -0.06(-0.32%) |
Jan 22, 2009 | 17.44 | 17.55 | 16.63 | 17.11 | 5,534,167 | -0.82(-4.59%) |
Jan 21, 2009 | 15.83 | 17.98 | 15.83 | 17.94 | 7,135,628 | +2.14(+13.58%) |
Jan 20, 2009 | 17.04 | 17.20 | 15.78 | 15.79 | 4,913,123 | -1.40(-8.17%) |
Jan 16, 2009 | 17.31 | 17.63 | 16.58 | 17.20 | 4,893,502 | +0.21(+1.25%) |
Jan 15, 2009 | 16.00 | 17.29 | 16.00 | 16.98 | 7,354,725 | +0.91(+5.63%) |
Jan 14, 2009 | 15.81 | 16.27 | 15.61 | 16.08 | 4,865,800 | +0.11(+0.69%) |
Jan 13, 2009 | 16.07 | 16.49 | 15.80 | 15.97 | 4,693,716 | -0.10(-0.63%) |
Jan 12, 2009 | 17.37 | 17.43 | 15.88 | 16.07 | 6,140,821 | -1.21(-7.01%) |
Jan 09, 2009 | 18.10 | 18.10 | 17.22 | 17.28 | 4,230,916 | -0.91(-4.98%) |
Jan 08, 2009 | 17.74 | 18.27 | 17.60 | 18.19 | 3,305,089 | +0.47(+2.66%) |
Jan 07, 2009 | 18.84 | 18.84 | 17.70 | 17.71 | 3,526,841 | -1.33(-6.99%) |
Jan 06, 2009 | 19.17 | 19.40 | 18.96 | 19.04 | 4,500,238 | +0.06(+0.34%) |
Jan 05, 2009 | 18.81 | 19.13 | 18.42 | 18.98 | 2,931,427 | -0.07(-0.39%) |
Jan 02, 2009 | 17.73 | 19.13 | 17.56 | 19.05 | 3,487,275 | +1.42(+8.07%) |
Dec 31, 2008 | 17.77 | 18.02 | 17.58 | 17.63 | 3,905,594 | -0.08(-0.47%) |
Dec 30, 2008 | 17.51 | 17.89 | 17.43 | 17.71 | 2,206,877 | +0.22(+1.27%) |
Dec 29, 2008 | 17.80 | 17.91 | 17.08 | 17.49 | 1,799,589 | -0.31(-1.76%) |
Dec 26, 2008 | 18.12 | 18.16 | 17.70 | 17.81 | 845,266 | -0.27(-1.48%) |
Dec 24, 2008 | 18.31 | 18.31 | 17.78 | 18.07 | 532,750 | +0.06(+0.36%) |
Dec 23, 2008 | 18.16 | 18.39 | 17.77 | 18.01 | 1,604,154 | +0.01(+0.05%) |
Dec 22, 2008 | 19.41 | 19.57 | 17.58 | 18.00 | 4,375,743 | -1.37(-7.06%) |
Dec 19, 2008 | 19.35 | 19.78 | 19.29 | 19.37 | 4,230,218 | +0.20(+1.06%) |
Dec 18, 2008 | 20.37 | 20.75 | 18.99 | 19.16 | 5,138,391 | -1.29(-6.32%) |
Dec 17, 2008 | 20.21 | 21.28 | 19.63 | 20.46 | 5,494,261 | +0.60(+3.02%) |
Dec 16, 2008 | 19.12 | 20.14 | 19.04 | 19.86 | 3,313,875 | +0.91(+4.83%) |
Dec 15, 2008 | 19.76 | 19.87 | 18.70 | 18.94 | 4,106,619 | -0.73(-3.71%) |
Dec 12, 2008 | 18.65 | 19.74 | 18.53 | 19.67 | 3,945,234 | +0.78(+4.11%) |
Dec 11, 2008 | 19.10 | 20.03 | 18.77 | 18.90 | 2,491,042 | -0.39(-2.01%) |
Dec 10, 2008 | 19.63 | 19.82 | 18.68 | 19.29 | 2,651,402 | -0.05(-0.24%) |
Dec 09, 2008 | 19.71 | 20.26 | 19.08 | 19.33 | 3,100,197 | -0.28(-1.41%) |
Dec 08, 2008 | 19.20 | 19.92 | 19.10 | 19.61 | 4,501,334 | +0.81(+4.33%) |
Dec 05, 2008 | 17.17 | 18.90 | 16.73 | 18.80 | 3,119,110 | +1.26(+7.17%) |
Dec 04, 2008 | 17.71 | 18.79 | 17.17 | 17.54 | 3,297,777 | -0.62(-3.41%) |
Dec 03, 2008 | 17.34 | 18.19 | 16.89 | 18.16 | 2,254,345 | +0.57(+3.26%) |
Dec 02, 2008 | 17.64 | 17.82 | 16.99 | 17.58 | 2,887,085 | +0.16(+0.90%) |