Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.57 | 14.82 | 13.53 | 13.91 | 0 | -1.36(-8.88%) |
Feb 26, 2009 | 15.97 | 15.99 | 15.25 | 15.26 | 5,239,454 | -0.61(-3.83%) |
Feb 25, 2009 | 15.73 | 16.16 | 15.55 | 15.87 | 6,507,933 | -0.01(-0.09%) |
Feb 24, 2009 | 15.87 | 16.10 | 15.55 | 15.89 | 6,151,881 | -0.03(-0.18%) |
Feb 23, 2009 | 16.76 | 16.98 | 15.86 | 15.91 | 5,537,205 | -0.73(-4.37%) |
Feb 20, 2009 | 16.59 | 16.77 | 16.08 | 16.64 | 0 | -0.02(-0.13%) |
Feb 19, 2009 | 16.70 | 16.91 | 16.58 | 16.66 | 3,067,708 | +0.06(+0.34%) |
Feb 18, 2009 | 16.63 | 16.79 | 16.25 | 16.61 | 4,083,989 | +0.09(+0.55%) |
Feb 17, 2009 | 16.31 | 16.74 | 16.19 | 16.52 | 4,203,278 | -0.33(-1.95%) |
Feb 13, 2009 | 17.18 | 17.21 | 16.73 | 16.84 | 6,145,509 | -0.34(-1.99%) |
Feb 12, 2009 | 16.43 | 17.24 | 15.98 | 17.19 | 6,849,655 | +0.56(+3.36%) |
Feb 11, 2009 | 16.59 | 16.82 | 16.40 | 16.63 | 4,651,949 | +0.15(+0.89%) |
Feb 10, 2009 | 16.77 | 17.16 | 16.35 | 16.48 | 5,761,169 | -0.67(-3.91%) |
Feb 09, 2009 | 17.04 | 17.20 | 16.74 | 17.15 | 4,038,254 | +0.07(+0.41%) |
Feb 06, 2009 | 17.17 | 17.32 | 16.99 | 17.08 | 5,447,179 | -0.04(-0.20%) |
Feb 05, 2009 | 17.27 | 17.42 | 16.93 | 17.12 | 5,791,458 | -0.23(-1.33%) |
Feb 04, 2009 | 17.56 | 17.86 | 17.24 | 17.35 | 4,783,117 | -0.20(-1.15%) |
Feb 03, 2009 | 17.72 | 17.84 | 17.41 | 17.55 | 5,173,926 | -0.11(-0.63%) |
Feb 02, 2009 | 17.85 | 18.03 | 17.32 | 17.66 | 5,568,463 | -0.41(-2.28%) |
Jan 30, 2009 | 18.37 | 18.55 | 18.00 | 18.07 | 0 | -0.26(-1.41%) |
Jan 29, 2009 | 18.41 | 18.74 | 18.27 | 18.33 | 3,913,374 | -0.26(-1.39%) |
Jan 28, 2009 | 18.51 | 18.66 | 18.37 | 18.59 | 3,994,298 | +0.22(+1.18%) |
Jan 27, 2009 | 18.27 | 18.48 | 18.17 | 18.37 | 3,756,905 | +0.24(+1.31%) |
Jan 26, 2009 | 17.81 | 18.31 | 17.81 | 18.14 | 4,257,808 | +0.34(+1.92%) |
Jan 23, 2009 | 17.72 | 18.16 | 17.65 | 17.79 | 4,964,994 | -0.26(-1.43%) |
Jan 22, 2009 | 18.11 | 18.24 | 17.49 | 18.05 | 6,330,774 | -0.06(-0.31%) |
Jan 21, 2009 | 17.75 | 18.26 | 17.70 | 18.11 | 5,745,122 | +0.54(+3.06%) |
Jan 20, 2009 | 17.79 | 18.14 | 17.55 | 17.57 | 6,137,966 | -0.28(-1.57%) |
Jan 16, 2009 | 17.37 | 17.98 | 17.17 | 17.85 | 6,481,458 | +0.66(+3.82%) |
Jan 15, 2009 | 15.99 | 17.21 | 15.75 | 17.19 | 5,811,965 | +1.22(+7.66%) |
Jan 14, 2009 | 16.57 | 16.57 | 15.70 | 15.97 | 4,172,418 | -0.73(-4.39%) |
Jan 13, 2009 | 16.99 | 17.10 | 16.42 | 16.70 | 4,195,536 | -0.26(-1.52%) |
Jan 12, 2009 | 17.67 | 17.72 | 16.77 | 16.96 | 5,512,127 | -0.67(-3.81%) |
Jan 09, 2009 | 18.05 | 18.20 | 17.56 | 17.63 | 3,719,822 | -0.26(-1.45%) |
Jan 08, 2009 | 17.65 | 17.90 | 17.56 | 17.89 | 5,528,746 | +0.22(+1.27%) |
Jan 07, 2009 | 17.75 | 17.90 | 17.47 | 17.67 | 4,189,851 | -0.39(-2.17%) |
Jan 06, 2009 | 17.98 | 18.54 | 17.78 | 18.06 | 5,317,811 | +0.16(+0.90%) |
Jan 05, 2009 | 17.47 | 17.92 | 17.25 | 17.90 | 4,363,567 | +0.38(+2.15%) |
Jan 02, 2009 | 17.47 | 17.61 | 17.15 | 17.52 | 0 | +0.20(+1.13%) |
Jan 01, 2009 | 16.63 | 17.47 | 16.55 | 17.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.63 | 17.47 | 16.55 | 17.33 | 3,885,966 | +0.71(+4.25%) |
Dec 30, 2008 | 16.29 | 16.63 | 16.08 | 16.62 | 2,924,003 | +0.52(+3.26%) |
Dec 29, 2008 | 16.03 | 16.19 | 15.76 | 16.10 | 2,177,576 | +0.08(+0.48%) |
Dec 26, 2008 | 15.90 | 16.05 | 15.79 | 16.02 | 1,004,781 | +0.10(+0.61%) |
Dec 24, 2008 | 15.80 | 15.95 | 15.70 | 15.92 | 718,430 | +0.17(+1.10%) |
Dec 23, 2008 | 16.53 | 16.53 | 15.68 | 15.75 | 3,222,307 | -0.49(-2.99%) |
Dec 22, 2008 | 16.28 | 16.31 | 15.90 | 16.23 | 3,326,978 | -0.06(-0.38%) |
Dec 19, 2008 | 15.89 | 16.50 | 15.86 | 16.30 | 4,912,260 | +0.53(+3.34%) |
Dec 18, 2008 | 15.73 | 16.30 | 15.51 | 15.77 | 5,170,702 | +0.06(+0.40%) |
Dec 17, 2008 | 15.89 | 16.16 | 15.40 | 15.71 | 4,729,118 | -0.53(-3.29%) |
Dec 16, 2008 | 16.35 | 16.53 | 15.78 | 16.24 | 5,830,976 | +0.05(+0.30%) |
Dec 15, 2008 | 16.69 | 16.91 | 15.80 | 16.19 | 4,365,434 | -0.33(-1.97%) |
Dec 12, 2008 | 15.33 | 16.52 | 15.23 | 16.52 | 0 | +0.87(+5.54%) |
Dec 11, 2008 | 16.20 | 16.37 | 15.44 | 15.65 | 3,987,296 | -0.87(-5.25%) |
Dec 10, 2008 | 16.45 | 16.81 | 16.35 | 16.52 | 7,463,632 | +0.06(+0.38%) |
Dec 09, 2008 | 16.30 | 16.59 | 15.91 | 16.46 | 6,713,741 | +0.17(+1.02%) |
Dec 08, 2008 | 16.13 | 16.64 | 15.91 | 16.29 | 5,620,776 | +0.62(+3.98%) |
Dec 05, 2008 | 15.04 | 15.79 | 14.68 | 15.67 | 7,085,187 | +0.68(+4.53%) |
Dec 04, 2008 | 15.11 | 15.76 | 14.99 | 14.99 | 44,862,952 | -0.28(-1.86%) |
Dec 03, 2008 | 16.03 | 16.45 | 15.08 | 15.27 | 13,318,282 | +0.03(+0.23%) |
Dec 02, 2008 | 15.33 | 15.72 | 15.00 | 15.24 | 4,356,802 | +0.07(+0.46%) |