Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.19 | 14.53 | 14.19 | 14.26 | 0 | -0.11(-0.78%) |
Feb 26, 2009 | 14.77 | 15.02 | 14.37 | 14.37 | 6,006,593 | -0.39(-2.65%) |
Feb 25, 2009 | 14.79 | 15.05 | 14.68 | 14.76 | 6,695,486 | -0.10(-0.67%) |
Feb 24, 2009 | 14.71 | 14.91 | 14.60 | 14.86 | 6,846,303 | +0.25(+1.68%) |
Feb 23, 2009 | 15.18 | 15.20 | 14.56 | 14.62 | 6,073,079 | -0.45(-2.99%) |
Feb 20, 2009 | 15.13 | 15.55 | 14.99 | 15.07 | 10,121,366 | -0.32(-2.07%) |
Feb 19, 2009 | 15.54 | 15.70 | 15.34 | 15.39 | 6,318,360 | -0.03(-0.22%) |
Feb 18, 2009 | 15.38 | 15.59 | 15.08 | 15.42 | 6,817,948 | +0.16(+1.04%) |
Feb 17, 2009 | 15.20 | 15.49 | 14.59 | 15.26 | 5,540,659 | -0.40(-2.58%) |
Feb 13, 2009 | 15.68 | 15.81 | 15.54 | 15.66 | 4,059,760 | -0.05(-0.30%) |
Feb 12, 2009 | 15.40 | 15.74 | 15.29 | 15.71 | 4,928,308 | +0.11(+0.72%) |
Feb 11, 2009 | 15.61 | 15.67 | 15.41 | 15.60 | 3,504,057 | +0.11(+0.68%) |
Feb 10, 2009 | 16.05 | 16.21 | 15.39 | 15.49 | 5,190,807 | -0.72(-4.42%) |
Feb 09, 2009 | 16.33 | 16.37 | 16.00 | 16.21 | 3,817,598 | -0.15(-0.93%) |
Feb 06, 2009 | 16.05 | 16.41 | 15.96 | 16.36 | 4,751,660 | +0.40(+2.53%) |
Feb 05, 2009 | 15.76 | 16.19 | 15.61 | 15.96 | 6,010,188 | +0.06(+0.38%) |
Feb 04, 2009 | 16.16 | 16.29 | 15.82 | 15.90 | 4,703,052 | -0.21(-1.32%) |
Feb 03, 2009 | 15.64 | 16.18 | 15.52 | 16.11 | 5,060,556 | +0.50(+3.19%) |
Feb 02, 2009 | 14.92 | 15.78 | 14.86 | 15.61 | 8,230,794 | +0.83(+5.61%) |
Jan 30, 2009 | 15.51 | 15.51 | 14.64 | 14.78 | 0 | -0.63(-4.09%) |
Jan 29, 2009 | 15.75 | 15.90 | 15.33 | 15.41 | 4,269,782 | -0.38(-2.44%) |
Jan 28, 2009 | 15.79 | 15.90 | 15.61 | 15.80 | 4,008,472 | +0.24(+1.53%) |
Jan 27, 2009 | 15.70 | 15.77 | 15.16 | 15.56 | 7,839,811 | -0.02(-0.13%) |
Jan 26, 2009 | 15.57 | 15.90 | 15.45 | 15.58 | 5,239,743 | +0.11(+0.73%) |
Jan 23, 2009 | 15.72 | 15.72 | 15.31 | 15.47 | 7,132,817 | -0.46(-2.91%) |
Jan 22, 2009 | 15.48 | 16.00 | 15.48 | 15.93 | 6,383,158 | +0.28(+1.78%) |
Jan 21, 2009 | 15.58 | 15.72 | 15.13 | 15.65 | 6,336,421 | +0.33(+2.16%) |
Jan 20, 2009 | 15.76 | 16.15 | 15.22 | 15.32 | 7,967,196 | -0.42(-2.70%) |
Jan 16, 2009 | 15.85 | 16.06 | 15.62 | 15.74 | 0 | +0.07(+0.47%) |
Jan 15, 2009 | 15.58 | 15.74 | 15.41 | 15.67 | 6,445,833 | +0.07(+0.42%) |
Jan 14, 2009 | 15.61 | 15.69 | 15.17 | 15.61 | 5,886,928 | -0.11(-0.72%) |
Jan 13, 2009 | 15.72 | 15.83 | 15.59 | 15.72 | 5,579,057 | +0.00(+0.00%) |
Jan 12, 2009 | 15.71 | 15.91 | 15.61 | 15.72 | 5,157,398 | -0.05(-0.34%) |
Jan 09, 2009 | 16.14 | 16.18 | 15.66 | 15.77 | 4,090,807 | -0.26(-1.61%) |
Jan 08, 2009 | 16.17 | 16.17 | 15.78 | 16.03 | 4,812,077 | -0.17(-1.06%) |
Jan 07, 2009 | 16.11 | 16.37 | 15.95 | 16.20 | 5,325,795 | -0.09(-0.57%) |
Jan 06, 2009 | 16.20 | 16.45 | 15.98 | 16.30 | 6,635,409 | +0.16(+0.99%) |
Jan 05, 2009 | 15.82 | 16.18 | 15.78 | 16.14 | 6,476,352 | +0.25(+1.59%) |
Jan 02, 2009 | 15.26 | 15.95 | 15.22 | 15.88 | 0 | +0.67(+4.40%) |
Jan 01, 2009 | 15.06 | 15.30 | 15.03 | 15.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.06 | 15.30 | 15.03 | 15.21 | 4,310,938 | +0.17(+1.10%) |
Dec 30, 2008 | 14.75 | 15.07 | 14.68 | 15.05 | 5,165,056 | +0.11(+0.76%) |
Dec 29, 2008 | 15.44 | 15.44 | 14.77 | 14.94 | 4,872,533 | -0.36(-2.38%) |
Dec 26, 2008 | 15.43 | 15.45 | 15.13 | 15.30 | 2,631,398 | -0.01(-0.04%) |
Dec 24, 2008 | 15.31 | 15.40 | 15.22 | 15.31 | 1,868,520 | +0.03(+0.22%) |
Dec 23, 2008 | 15.35 | 15.71 | 15.21 | 15.27 | 4,971,908 | -0.03(-0.17%) |
Dec 22, 2008 | 15.92 | 16.02 | 15.06 | 15.30 | 7,854,005 | -0.66(-4.15%) |
Dec 19, 2008 | 16.49 | 16.49 | 15.91 | 15.96 | 8,736,080 | +0.03(+0.17%) |
Dec 18, 2008 | 15.98 | 16.28 | 15.79 | 15.94 | 7,718,437 | +0.11(+0.67%) |
Dec 17, 2008 | 15.47 | 16.07 | 15.30 | 15.83 | 8,867,466 | +0.18(+1.14%) |
Dec 16, 2008 | 14.87 | 15.70 | 14.71 | 15.65 | 9,082,621 | +0.89(+6.02%) |
Dec 15, 2008 | 14.60 | 14.88 | 14.19 | 14.76 | 9,956,855 | +0.23(+1.55%) |
Dec 12, 2008 | 14.68 | 14.68 | 14.16 | 14.54 | 8,310,106 | -0.19(-1.31%) |
Dec 11, 2008 | 14.85 | 15.16 | 14.62 | 14.73 | 6,406,538 | -0.12(-0.80%) |
Dec 10, 2008 | 14.89 | 15.05 | 14.58 | 14.85 | 9,811,168 | +0.11(+0.76%) |
Dec 09, 2008 | 14.65 | 14.86 | 14.44 | 14.74 | 5,801,953 | +0.07(+0.45%) |
Dec 08, 2008 | 15.09 | 15.20 | 14.46 | 14.67 | 7,908,447 | -0.13(-0.85%) |
Dec 05, 2008 | 14.39 | 14.84 | 14.00 | 14.80 | 7,086,581 | +0.19(+1.32%) |
Dec 04, 2008 | 14.38 | 15.17 | 14.32 | 14.60 | 8,812,250 | +0.08(+0.55%) |
Dec 03, 2008 | 14.10 | 14.56 | 13.86 | 14.52 | 8,697,115 | -0.03(-0.23%) |
Dec 02, 2008 | 14.34 | 14.60 | 14.09 | 14.56 | 7,019,196 | +0.45(+3.20%) |