Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.65 | 16.12 | 15.43 | 15.81 | 0 | -0.10(-0.66%) |
Feb 26, 2009 | 16.38 | 16.45 | 15.87 | 15.92 | 3,834,109 | -0.26(-1.58%) |
Feb 25, 2009 | 16.49 | 16.49 | 16.06 | 16.17 | 6,852,613 | -0.36(-2.21%) |
Feb 24, 2009 | 16.30 | 16.63 | 16.23 | 16.54 | 6,442,659 | +0.35(+2.15%) |
Feb 23, 2009 | 16.67 | 16.83 | 16.12 | 16.19 | 6,112,997 | -0.34(-2.03%) |
Feb 20, 2009 | 16.67 | 16.83 | 16.20 | 16.53 | 0 | -0.44(-2.60%) |
Feb 19, 2009 | 16.42 | 17.36 | 16.42 | 16.97 | 3,960,430 | +0.06(+0.34%) |
Feb 18, 2009 | 17.13 | 17.15 | 16.79 | 16.91 | 5,271,920 | -0.08(-0.44%) |
Feb 17, 2009 | 17.44 | 17.52 | 16.97 | 16.98 | 5,368,642 | -0.96(-5.36%) |
Feb 13, 2009 | 17.92 | 18.20 | 17.82 | 17.95 | 3,297,140 | -0.07(-0.39%) |
Feb 12, 2009 | 17.85 | 18.03 | 17.51 | 18.02 | 6,809,755 | -0.19(-1.02%) |
Feb 11, 2009 | 18.02 | 18.28 | 17.96 | 18.20 | 4,632,507 | +0.25(+1.39%) |
Feb 10, 2009 | 18.57 | 18.77 | 17.87 | 17.95 | 7,277,528 | -0.74(-3.97%) |
Feb 09, 2009 | 18.86 | 19.05 | 18.50 | 18.69 | 3,869,743 | -0.24(-1.28%) |
Feb 06, 2009 | 18.54 | 19.13 | 18.15 | 18.94 | 9,019,969 | +0.54(+2.93%) |
Feb 05, 2009 | 18.02 | 18.50 | 17.88 | 18.40 | 5,889,027 | +0.35(+1.93%) |
Feb 04, 2009 | 17.55 | 18.38 | 17.55 | 18.05 | 5,530,589 | -0.08(-0.42%) |
Feb 03, 2009 | 18.35 | 18.36 | 17.87 | 18.13 | 8,072,680 | -0.09(-0.51%) |
Feb 02, 2009 | 18.23 | 18.52 | 18.00 | 18.22 | 6,711,506 | -0.08(-0.41%) |
Jan 30, 2009 | 18.99 | 19.18 | 18.17 | 18.29 | 0 | -0.74(-3.87%) |
Jan 29, 2009 | 19.07 | 19.51 | 18.83 | 19.03 | 3,921,101 | -0.23(-1.20%) |
Jan 28, 2009 | 19.09 | 19.43 | 18.90 | 19.26 | 6,207,895 | +0.44(+2.34%) |
Jan 27, 2009 | 18.68 | 19.01 | 18.43 | 18.82 | 7,912,801 | +0.28(+1.50%) |
Jan 26, 2009 | 17.98 | 18.76 | 17.98 | 18.54 | 7,470,560 | +0.57(+3.19%) |
Jan 23, 2009 | 17.52 | 18.04 | 17.22 | 17.97 | 5,884,062 | +0.31(+1.74%) |
Jan 22, 2009 | 17.47 | 17.80 | 17.45 | 17.66 | 5,913,753 | -0.15(-0.85%) |
Jan 21, 2009 | 17.91 | 17.99 | 17.49 | 17.81 | 9,814,512 | +0.21(+1.18%) |
Jan 20, 2009 | 17.88 | 18.17 | 17.55 | 17.60 | 5,540,339 | -0.34(-1.90%) |
Jan 16, 2009 | 17.77 | 18.05 | 17.64 | 17.95 | 0 | +0.42(+2.38%) |
Jan 15, 2009 | 17.25 | 17.53 | 17.18 | 17.53 | 5,659,096 | +0.22(+1.27%) |
Jan 14, 2009 | 16.98 | 17.38 | 16.54 | 17.31 | 6,172,501 | +0.06(+0.37%) |
Jan 13, 2009 | 17.62 | 17.66 | 17.09 | 17.25 | 4,297,963 | -0.35(-2.01%) |
Jan 12, 2009 | 17.76 | 17.87 | 17.49 | 17.60 | 4,202,211 | -0.11(-0.62%) |
Jan 09, 2009 | 17.81 | 18.06 | 17.66 | 17.71 | 4,281,226 | -0.25(-1.39%) |
Jan 08, 2009 | 17.91 | 17.96 | 17.66 | 17.96 | 3,341,413 | +0.04(+0.23%) |
Jan 07, 2009 | 17.83 | 18.40 | 17.74 | 17.92 | 6,055,907 | -0.08(-0.42%) |
Jan 06, 2009 | 17.85 | 18.18 | 17.61 | 17.99 | 4,772,941 | +0.24(+1.37%) |
Jan 05, 2009 | 17.44 | 17.96 | 17.44 | 17.75 | 6,354,750 | +0.34(+1.93%) |
Jan 02, 2009 | 16.80 | 17.51 | 16.73 | 17.41 | 0 | +0.51(+3.02%) |
Jan 01, 2009 | 16.07 | 16.94 | 16.07 | 16.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.07 | 16.94 | 16.07 | 16.90 | 7,489,874 | +0.57(+3.51%) |
Dec 30, 2008 | 16.47 | 16.53 | 15.88 | 16.33 | 5,594,612 | -0.04(-0.25%) |
Dec 29, 2008 | 16.42 | 16.47 | 16.10 | 16.37 | 2,285,347 | -0.06(-0.39%) |
Dec 26, 2008 | 16.26 | 16.51 | 16.21 | 16.43 | 1,267,283 | +0.25(+1.54%) |
Dec 24, 2008 | 16.09 | 16.25 | 16.02 | 16.18 | 691,712 | +0.09(+0.58%) |
Dec 23, 2008 | 16.41 | 16.45 | 15.99 | 16.09 | 3,398,943 | -0.20(-1.24%) |
Dec 22, 2008 | 16.64 | 16.88 | 16.01 | 16.29 | 5,121,401 | -0.34(-2.06%) |
Dec 19, 2008 | 16.47 | 17.07 | 16.45 | 16.64 | 7,524,434 | +0.25(+1.52%) |
Dec 18, 2008 | 16.32 | 16.77 | 16.28 | 16.39 | 7,953,442 | +0.11(+0.68%) |
Dec 17, 2008 | 17.14 | 17.14 | 16.24 | 16.28 | 7,509,229 | -1.12(-6.46%) |
Dec 16, 2008 | 16.82 | 17.52 | 16.82 | 17.40 | 5,787,161 | +0.46(+2.74%) |
Dec 15, 2008 | 17.16 | 17.29 | 16.79 | 16.94 | 4,470,687 | -0.11(-0.65%) |
Dec 12, 2008 | 16.22 | 17.16 | 16.20 | 17.05 | 4,395,722 | +0.24(+1.41%) |
Dec 11, 2008 | 16.64 | 17.36 | 16.60 | 16.81 | 5,189,587 | -0.03(-0.17%) |
Dec 10, 2008 | 16.56 | 16.89 | 16.23 | 16.84 | 4,617,173 | +0.43(+2.65%) |
Dec 09, 2008 | 16.70 | 16.87 | 16.30 | 16.40 | 3,445,095 | -0.33(-1.97%) |
Dec 08, 2008 | 17.01 | 17.09 | 16.25 | 16.74 | 5,970,865 | +0.20(+1.19%) |
Dec 05, 2008 | 16.27 | 16.65 | 15.57 | 16.54 | 6,776,823 | -0.02(-0.11%) |
Dec 04, 2008 | 17.76 | 17.79 | 16.20 | 16.56 | 5,740,570 | -1.34(-7.51%) |
Dec 03, 2008 | 17.22 | 17.99 | 16.71 | 17.90 | 8,619,493 | +0.81(+4.71%) |
Dec 02, 2008 | 16.57 | 17.12 | 16.38 | 17.09 | 6,778,528 | +0.75(+4.57%) |