Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.85 | 14.08 | 13.56 | 13.71 | 0 | -0.39(-2.74%) |
Feb 26, 2009 | 14.61 | 14.76 | 14.03 | 14.10 | 2,388,545 | -0.39(-2.71%) |
Feb 25, 2009 | 14.64 | 14.67 | 14.29 | 14.49 | 3,522,717 | -0.21(-1.41%) |
Feb 24, 2009 | 14.51 | 14.74 | 14.34 | 14.69 | 3,827,114 | +0.29(+2.00%) |
Feb 23, 2009 | 14.98 | 14.99 | 14.34 | 14.41 | 2,700,947 | -0.43(-2.88%) |
Feb 20, 2009 | 15.03 | 15.16 | 14.65 | 14.83 | 4,135,676 | -0.51(-3.34%) |
Feb 19, 2009 | 15.47 | 15.60 | 15.20 | 15.35 | 4,448,622 | +0.01(+0.08%) |
Feb 18, 2009 | 15.13 | 15.42 | 14.92 | 15.33 | 6,856,080 | +0.09(+0.60%) |
Feb 17, 2009 | 15.57 | 16.30 | 15.23 | 15.24 | 13,667,047 | -3.21(-17.38%) |
Feb 13, 2009 | 18.61 | 18.72 | 18.23 | 18.45 | 3,483,018 | -0.17(-0.90%) |
Feb 12, 2009 | 18.56 | 18.66 | 18.16 | 18.61 | 4,843,199 | -0.02(-0.12%) |
Feb 11, 2009 | 18.97 | 19.12 | 18.45 | 18.64 | 4,873,928 | -0.33(-1.73%) |
Feb 10, 2009 | 19.24 | 19.48 | 18.86 | 18.97 | 2,873,334 | -0.42(-2.14%) |
Feb 09, 2009 | 19.34 | 19.50 | 19.06 | 19.38 | 2,042,705 | -0.05(-0.24%) |
Feb 06, 2009 | 19.50 | 19.66 | 19.08 | 19.43 | 2,730,124 | -0.06(-0.33%) |
Feb 05, 2009 | 19.32 | 19.61 | 19.14 | 19.49 | 2,265,169 | +0.15(+0.78%) |
Feb 04, 2009 | 19.20 | 19.57 | 19.12 | 19.34 | 2,695,332 | +0.17(+0.90%) |
Feb 03, 2009 | 19.21 | 19.28 | 18.95 | 19.17 | 2,801,289 | +0.07(+0.36%) |
Feb 02, 2009 | 18.94 | 19.16 | 18.85 | 19.10 | 5,966,949 | -0.07(-0.36%) |
Jan 30, 2009 | 19.99 | 20.11 | 19.09 | 19.17 | 0 | -0.81(-4.04%) |
Jan 29, 2009 | 19.82 | 20.38 | 19.80 | 19.98 | 3,357,300 | -0.16(-0.77%) |
Jan 28, 2009 | 20.00 | 20.31 | 19.87 | 20.13 | 3,086,307 | +0.39(+1.96%) |
Jan 27, 2009 | 19.60 | 19.95 | 19.42 | 19.74 | 3,466,190 | +0.31(+1.60%) |
Jan 26, 2009 | 19.15 | 19.83 | 19.08 | 19.43 | 5,010,669 | +0.36(+1.87%) |
Jan 23, 2009 | 18.45 | 19.15 | 18.37 | 19.08 | 3,947,458 | +0.37(+1.97%) |
Jan 22, 2009 | 18.44 | 18.86 | 18.44 | 18.71 | 2,928,054 | -0.09(-0.46%) |
Jan 21, 2009 | 18.64 | 18.81 | 18.27 | 18.79 | 4,596,685 | +0.50(+2.74%) |
Jan 20, 2009 | 18.68 | 18.83 | 18.25 | 18.29 | 3,283,320 | -0.43(-2.28%) |
Jan 16, 2009 | 18.53 | 18.79 | 18.32 | 18.72 | 2,638,011 | +0.39(+2.14%) |
Jan 15, 2009 | 18.21 | 18.33 | 17.93 | 18.33 | 2,866,315 | +0.12(+0.63%) |
Jan 14, 2009 | 18.45 | 18.45 | 17.87 | 18.21 | 2,814,030 | -0.35(-1.86%) |
Jan 13, 2009 | 18.95 | 18.95 | 18.39 | 18.56 | 2,484,302 | -0.22(-1.20%) |
Jan 12, 2009 | 18.80 | 19.00 | 18.63 | 18.78 | 1,746,295 | -0.05(-0.24%) |
Jan 09, 2009 | 18.97 | 19.11 | 18.75 | 18.83 | 2,417,879 | -0.10(-0.55%) |
Jan 08, 2009 | 18.86 | 19.01 | 18.74 | 18.93 | 1,717,579 | +0.05(+0.24%) |
Jan 07, 2009 | 19.10 | 19.10 | 18.78 | 18.89 | 2,471,388 | -0.32(-1.65%) |
Jan 06, 2009 | 19.73 | 19.84 | 19.06 | 19.20 | 2,498,479 | -0.43(-2.17%) |
Jan 05, 2009 | 19.64 | 19.85 | 19.46 | 19.63 | 2,436,650 | -0.04(-0.20%) |
Jan 02, 2009 | 19.22 | 19.80 | 19.12 | 19.67 | 0 | +0.50(+2.59%) |
Jan 01, 2009 | 18.94 | 19.25 | 18.70 | 19.17 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.94 | 19.25 | 18.70 | 19.17 | 2,649,033 | +0.47(+2.50%) |
Dec 30, 2008 | 18.44 | 18.72 | 18.44 | 18.71 | 2,263,544 | +0.23(+1.25%) |
Dec 29, 2008 | 18.56 | 18.60 | 18.23 | 18.48 | 1,535,391 | -0.08(-0.43%) |
Dec 26, 2008 | 18.46 | 18.62 | 18.36 | 18.56 | 729,141 | +0.17(+0.94%) |
Dec 24, 2008 | 18.27 | 18.47 | 18.27 | 18.38 | 654,260 | +0.12(+0.66%) |
Dec 23, 2008 | 18.85 | 18.94 | 18.20 | 18.26 | 1,564,175 | -0.50(-2.67%) |
Dec 22, 2008 | 18.88 | 19.02 | 18.45 | 18.76 | 1,566,205 | -0.08(-0.43%) |
Dec 19, 2008 | 18.93 | 19.46 | 18.81 | 18.85 | 3,369,384 | -0.01(-0.03%) |
Dec 18, 2008 | 18.90 | 19.33 | 18.76 | 18.85 | 3,255,077 | +0.05(+0.25%) |
Dec 17, 2008 | 18.78 | 19.01 | 18.60 | 18.81 | 2,029,366 | -0.25(-1.30%) |
Dec 16, 2008 | 18.23 | 19.08 | 18.16 | 19.05 | 2,771,412 | +0.79(+4.32%) |
Dec 15, 2008 | 18.88 | 18.98 | 18.06 | 18.26 | 1,811,892 | -0.62(-3.27%) |
Dec 12, 2008 | 18.51 | 18.88 | 17.88 | 18.88 | 2,959,524 | -0.13(-0.70%) |
Dec 11, 2008 | 19.09 | 19.49 | 18.74 | 19.01 | 2,686,122 | -0.21(-1.08%) |
Dec 10, 2008 | 19.14 | 19.53 | 18.86 | 19.22 | 2,038,773 | +0.22(+1.18%) |
Dec 09, 2008 | 19.00 | 19.45 | 18.80 | 19.00 | 2,431,703 | -0.14(-0.75%) |
Dec 08, 2008 | 19.68 | 19.74 | 18.70 | 19.14 | 2,277,077 | -0.29(-1.48%) |
Dec 05, 2008 | 18.93 | 19.49 | 18.46 | 19.43 | 3,030,551 | +0.51(+2.68%) |
Dec 04, 2008 | 19.88 | 19.98 | 18.63 | 18.92 | 2,489,724 | -1.02(-5.12%) |
Dec 03, 2008 | 19.46 | 19.99 | 19.05 | 19.94 | 1,947,214 | +0.35(+1.77%) |
Dec 02, 2008 | 19.42 | 19.71 | 19.02 | 19.59 | 1,940,610 | +0.52(+2.75%) |