Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.63 | 14.03 | 13.55 | 13.70 | 15,005,842 | -0.53(-3.75%) |
Feb 26, 2009 | 14.54 | 14.62 | 14.19 | 14.23 | 11,101,011 | -0.42(-2.88%) |
Feb 25, 2009 | 14.64 | 14.84 | 14.28 | 14.65 | 9,803,111 | -0.19(-1.30%) |
Feb 24, 2009 | 14.56 | 14.90 | 14.43 | 14.84 | 7,001,587 | +0.40(+2.79%) |
Feb 23, 2009 | 14.94 | 14.97 | 14.42 | 14.44 | 7,346,462 | -0.44(-2.96%) |
Feb 20, 2009 | 14.72 | 14.99 | 14.66 | 14.88 | 11,261,848 | +0.06(+0.38%) |
Feb 19, 2009 | 15.32 | 15.49 | 14.81 | 14.83 | 7,366,511 | -0.43(-2.85%) |
Feb 18, 2009 | 15.11 | 15.42 | 14.90 | 15.26 | 5,512,941 | +0.35(+2.37%) |
Feb 17, 2009 | 15.17 | 15.38 | 14.88 | 14.91 | 8,643,158 | -0.63(-4.08%) |
Feb 13, 2009 | 15.77 | 15.84 | 15.52 | 15.54 | 4,085,954 | -0.23(-1.46%) |
Feb 12, 2009 | 15.33 | 15.77 | 15.30 | 15.77 | 6,254,590 | +0.01(+0.08%) |
Feb 11, 2009 | 15.58 | 15.95 | 15.53 | 15.76 | 5,067,257 | +0.13(+0.83%) |
Feb 10, 2009 | 16.41 | 16.47 | 15.59 | 15.63 | 10,275,761 | -0.84(-5.13%) |
Feb 09, 2009 | 16.51 | 16.64 | 16.36 | 16.47 | 6,687,327 | -0.25(-1.49%) |
Feb 06, 2009 | 16.28 | 16.78 | 16.08 | 16.72 | 8,993,402 | +0.57(+3.54%) |
Feb 05, 2009 | 15.32 | 16.28 | 15.32 | 16.15 | 8,694,624 | +0.43(+2.73%) |
Feb 04, 2009 | 15.50 | 16.03 | 15.50 | 15.72 | 8,001,553 | -0.11(-0.71%) |
Feb 03, 2009 | 15.37 | 15.87 | 15.24 | 15.83 | 8,136,401 | +0.65(+4.25%) |
Feb 02, 2009 | 14.97 | 15.31 | 14.87 | 15.19 | 7,968,746 | +0.11(+0.70%) |
Jan 30, 2009 | 15.48 | 15.62 | 15.04 | 15.08 | 6,783,381 | -0.35(-2.25%) |
Jan 29, 2009 | 15.68 | 15.76 | 15.39 | 15.43 | 5,763,021 | -0.27(-1.70%) |
Jan 28, 2009 | 15.79 | 15.92 | 15.57 | 15.69 | 8,260,635 | +0.04(+0.28%) |
Jan 27, 2009 | 15.29 | 15.89 | 15.14 | 15.65 | 7,240,567 | -0.07(-0.43%) |
Jan 26, 2009 | 15.13 | 15.83 | 15.12 | 15.72 | 7,857,588 | +0.56(+3.73%) |
Jan 23, 2009 | 15.15 | 15.32 | 14.95 | 15.15 | 6,125,436 | -0.14(-0.93%) |
Jan 22, 2009 | 15.38 | 15.54 | 15.12 | 15.30 | 5,810,726 | -0.29(-1.83%) |
Jan 21, 2009 | 15.56 | 15.78 | 15.09 | 15.58 | 8,020,568 | +0.26(+1.70%) |
Jan 20, 2009 | 15.66 | 16.00 | 15.32 | 15.32 | 8,489,331 | -0.47(-2.95%) |
Jan 16, 2009 | 15.53 | 15.85 | 15.39 | 15.79 | 8,437,604 | +0.34(+2.17%) |
Jan 15, 2009 | 15.28 | 15.56 | 15.04 | 15.45 | 7,980,276 | +0.19(+1.22%) |
Jan 14, 2009 | 15.61 | 15.70 | 15.18 | 15.27 | 5,191,659 | -0.53(-3.38%) |
Jan 13, 2009 | 15.61 | 15.89 | 15.60 | 15.80 | 5,484,492 | +0.20(+1.27%) |
Jan 12, 2009 | 15.75 | 15.89 | 15.47 | 15.60 | 5,211,331 | -0.11(-0.71%) |
Jan 09, 2009 | 16.22 | 16.22 | 15.59 | 15.71 | 5,325,158 | -0.54(-3.32%) |
Jan 08, 2009 | 16.31 | 16.43 | 16.01 | 16.25 | 4,436,291 | +0.06(+0.38%) |
Jan 07, 2009 | 16.25 | 16.44 | 16.14 | 16.19 | 8,121,333 | -0.20(-1.21%) |
Jan 06, 2009 | 16.51 | 16.56 | 16.23 | 16.39 | 6,125,218 | -0.01(-0.08%) |
Jan 05, 2009 | 16.53 | 16.64 | 16.23 | 16.40 | 6,347,088 | -0.32(-1.93%) |
Jan 02, 2009 | 16.33 | 16.80 | 16.12 | 16.73 | 4,618,016 | +0.41(+2.51%) |
Dec 31, 2008 | 15.83 | 16.39 | 15.78 | 16.32 | 5,183,859 | +0.30(+1.90%) |
Dec 30, 2008 | 15.48 | 16.02 | 15.38 | 16.01 | 3,715,839 | +0.66(+4.33%) |
Dec 29, 2008 | 15.68 | 15.76 | 15.18 | 15.35 | 3,845,605 | -0.29(-1.87%) |
Dec 26, 2008 | 15.57 | 15.81 | 15.52 | 15.64 | 1,887,332 | +0.08(+0.52%) |
Dec 24, 2008 | 15.65 | 15.68 | 15.52 | 15.56 | 1,661,422 | -0.14(-0.91%) |
Dec 23, 2008 | 16.02 | 16.14 | 15.52 | 15.70 | 4,353,734 | -0.22(-1.37%) |
Dec 22, 2008 | 16.23 | 16.67 | 15.64 | 15.92 | 5,937,849 | -0.38(-2.32%) |
Dec 19, 2008 | 16.23 | 16.44 | 16.02 | 16.30 | 8,670,988 | +0.22(+1.39%) |
Dec 18, 2008 | 16.58 | 16.87 | 15.86 | 16.07 | 9,326,063 | -0.45(-2.71%) |
Dec 17, 2008 | 16.17 | 16.74 | 15.99 | 16.52 | 8,680,868 | -0.01(-0.04%) |
Dec 16, 2008 | 15.83 | 16.53 | 15.60 | 16.53 | 8,300,930 | +0.84(+5.34%) |
Dec 15, 2008 | 16.00 | 16.20 | 15.49 | 15.69 | 7,798,245 | -0.51(-3.14%) |
Dec 12, 2008 | 15.72 | 16.28 | 15.58 | 16.20 | 6,103,723 | +0.30(+1.91%) |
Dec 11, 2008 | 16.34 | 16.51 | 15.84 | 15.89 | 5,947,863 | -0.45(-2.74%) |
Dec 10, 2008 | 16.00 | 16.57 | 16.00 | 16.34 | 6,662,749 | -0.24(-1.42%) |
Dec 09, 2008 | 16.90 | 17.16 | 16.50 | 16.58 | 5,452,308 | -0.45(-2.66%) |
Dec 08, 2008 | 16.72 | 17.22 | 16.65 | 17.03 | 7,006,708 | +0.57(+3.47%) |
Dec 05, 2008 | 15.84 | 16.51 | 15.36 | 16.46 | 7,379,610 | +0.30(+1.88%) |
Dec 04, 2008 | 16.58 | 17.15 | 15.89 | 16.15 | 7,140,863 | -0.71(-4.23%) |
Dec 03, 2008 | 16.13 | 17.04 | 16.05 | 16.87 | 9,276,220 | +0.33(+1.99%) |
Dec 02, 2008 | 16.36 | 16.87 | 16.16 | 16.54 | 7,465,733 | +0.39(+2.38%) |