Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.13 | 16.83 | 16.02 | 16.41 | 6,056,536 | +0.11(+0.68%) |
Feb 26, 2009 | 16.91 | 17.17 | 16.26 | 16.30 | 4,665,569 | -0.34(-2.04%) |
Feb 25, 2009 | 16.66 | 16.96 | 16.09 | 16.64 | 4,220,528 | -0.08(-0.51%) |
Feb 24, 2009 | 16.09 | 16.86 | 15.96 | 16.73 | 4,397,702 | +0.90(+5.69%) |
Feb 23, 2009 | 16.58 | 16.58 | 15.76 | 15.83 | 4,462,055 | -0.56(-3.42%) |
Feb 20, 2009 | 15.80 | 16.54 | 15.80 | 16.39 | 3,610,255 | +0.05(+0.31%) |
Feb 19, 2009 | 16.36 | 16.65 | 16.30 | 16.34 | 4,602,852 | +0.03(+0.21%) |
Feb 18, 2009 | 16.22 | 16.57 | 15.79 | 16.30 | 3,349,173 | +0.23(+1.43%) |
Feb 17, 2009 | 16.20 | 16.37 | 15.79 | 16.07 | 3,544,845 | -0.82(-4.83%) |
Feb 13, 2009 | 16.98 | 17.15 | 16.70 | 16.89 | 3,275,730 | -0.08(-0.45%) |
Feb 12, 2009 | 16.54 | 17.20 | 16.48 | 16.97 | 4,703,087 | -0.19(-1.09%) |
Feb 11, 2009 | 16.80 | 17.31 | 16.57 | 17.15 | 5,798,878 | +0.63(+3.80%) |
Feb 10, 2009 | 17.38 | 17.75 | 16.32 | 16.52 | 5,755,852 | -0.99(-5.67%) |
Feb 09, 2009 | 17.07 | 17.62 | 16.92 | 17.52 | 7,928,473 | +0.46(+2.69%) |
Feb 06, 2009 | 16.04 | 17.27 | 15.72 | 17.06 | 12,746,436 | -0.10(-0.59%) |
Feb 05, 2009 | 16.07 | 17.20 | 15.85 | 17.16 | 5,844,225 | +0.59(+3.59%) |
Feb 04, 2009 | 16.80 | 17.25 | 16.50 | 16.57 | 4,188,632 | -0.23(-1.37%) |
Feb 03, 2009 | 15.98 | 16.86 | 15.98 | 16.80 | 5,679,962 | +0.66(+4.11%) |
Feb 02, 2009 | 15.56 | 16.33 | 15.54 | 16.13 | 3,613,940 | -0.26(-1.61%) |
Jan 30, 2009 | 16.75 | 17.03 | 16.27 | 16.40 | 3,165,730 | -0.29(-1.73%) |
Jan 29, 2009 | 16.98 | 17.22 | 16.63 | 16.69 | 3,095,908 | -0.64(-3.68%) |
Jan 28, 2009 | 16.61 | 17.50 | 16.50 | 17.32 | 4,783,180 | +0.76(+4.62%) |
Jan 27, 2009 | 16.00 | 16.67 | 15.87 | 16.56 | 5,829,734 | +0.65(+4.06%) |
Jan 26, 2009 | 15.81 | 15.97 | 15.54 | 15.91 | 5,624,822 | +0.24(+1.52%) |
Jan 23, 2009 | 15.28 | 15.97 | 15.17 | 15.68 | 5,019,791 | -0.05(-0.32%) |
Jan 22, 2009 | 16.02 | 16.13 | 15.28 | 15.73 | 6,022,332 | -0.76(-4.59%) |
Jan 21, 2009 | 14.55 | 16.52 | 14.55 | 16.48 | 7,765,057 | +1.97(+13.57%) |
Jan 20, 2009 | 15.66 | 15.80 | 14.50 | 14.51 | 5,346,507 | -1.29(-8.17%) |
Jan 16, 2009 | 15.90 | 16.20 | 15.23 | 15.80 | 5,325,155 | +0.20(+1.25%) |
Jan 15, 2009 | 14.70 | 15.89 | 14.70 | 15.61 | 8,003,480 | +0.83(+5.63%) |
Jan 14, 2009 | 14.53 | 14.95 | 14.34 | 14.78 | 5,295,009 | +0.10(+0.69%) |
Jan 13, 2009 | 14.77 | 15.16 | 14.52 | 14.67 | 5,107,746 | -0.09(-0.63%) |
Jan 12, 2009 | 15.96 | 16.02 | 14.60 | 14.77 | 6,682,499 | -1.11(-7.01%) |
Jan 09, 2009 | 16.63 | 16.63 | 15.83 | 15.88 | 4,604,123 | -0.83(-4.98%) |
Jan 08, 2009 | 16.30 | 16.79 | 16.18 | 16.71 | 3,596,629 | +0.43(+2.66%) |
Jan 07, 2009 | 17.31 | 17.31 | 16.26 | 16.28 | 3,837,941 | -1.22(-6.99%) |
Jan 06, 2009 | 17.62 | 17.82 | 17.42 | 17.50 | 4,897,201 | +0.06(+0.34%) |
Jan 05, 2009 | 17.29 | 17.58 | 16.92 | 17.44 | 3,190,007 | -0.07(-0.39%) |
Jan 02, 2009 | 16.30 | 17.58 | 16.13 | 17.51 | 3,794,885 | +1.31(+8.07%) |
Dec 31, 2008 | 16.33 | 16.56 | 16.16 | 16.20 | 4,250,104 | -0.08(-0.47%) |
Dec 30, 2008 | 16.09 | 16.44 | 16.02 | 16.28 | 2,401,544 | +0.20(+1.27%) |
Dec 29, 2008 | 16.35 | 16.46 | 15.69 | 16.07 | 1,958,330 | -0.29(-1.76%) |
Dec 26, 2008 | 16.65 | 16.69 | 16.26 | 16.36 | 919,826 | -0.25(-1.48%) |
Dec 24, 2008 | 16.83 | 16.83 | 16.34 | 16.61 | 579,743 | +0.06(+0.36%) |
Dec 23, 2008 | 16.69 | 16.90 | 16.33 | 16.55 | 1,745,656 | +0.01(+0.05%) |
Dec 22, 2008 | 17.84 | 17.98 | 16.16 | 16.54 | 4,761,725 | -1.26(-7.06%) |
Dec 19, 2008 | 17.78 | 18.18 | 17.73 | 17.80 | 4,603,363 | +0.19(+1.06%) |
Dec 18, 2008 | 18.72 | 19.07 | 17.45 | 17.61 | 5,591,646 | -1.19(-6.32%) |
Dec 17, 2008 | 18.57 | 19.56 | 18.04 | 18.80 | 5,978,906 | +0.55(+3.02%) |
Dec 16, 2008 | 17.57 | 18.50 | 17.49 | 18.25 | 3,606,189 | +0.84(+4.83%) |
Dec 15, 2008 | 18.15 | 18.26 | 17.19 | 17.41 | 4,468,862 | -0.67(-3.71%) |
Dec 12, 2008 | 17.14 | 18.14 | 17.03 | 18.08 | 4,293,241 | +0.71(+4.11%) |
Dec 11, 2008 | 17.55 | 18.41 | 17.25 | 17.37 | 2,710,775 | -0.36(-2.01%) |
Dec 10, 2008 | 18.04 | 18.21 | 17.16 | 17.72 | 2,885,280 | -0.04(-0.24%) |
Dec 09, 2008 | 18.11 | 18.61 | 17.54 | 17.76 | 3,373,663 | -0.25(-1.41%) |
Dec 08, 2008 | 17.65 | 18.31 | 17.55 | 18.02 | 4,898,394 | +0.75(+4.33%) |
Dec 05, 2008 | 15.78 | 17.37 | 15.38 | 17.27 | 3,394,245 | +1.15(+7.17%) |
Dec 04, 2008 | 16.28 | 17.27 | 15.78 | 16.12 | 3,588,672 | -0.57(-3.41%) |
Dec 03, 2008 | 15.93 | 16.72 | 15.52 | 16.69 | 2,453,199 | +0.53(+3.26%) |
Dec 02, 2008 | 16.21 | 16.37 | 15.62 | 16.16 | 3,141,753 | +0.14(+0.90%) |