Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.52 | 13.92 | 13.44 | 13.58 | 15,129,272 | -0.53(-3.75%) |
Feb 26, 2009 | 14.42 | 14.50 | 14.07 | 14.11 | 11,192,322 | -0.42(-2.88%) |
Feb 25, 2009 | 14.52 | 14.72 | 14.16 | 14.53 | 9,883,746 | -0.19(-1.30%) |
Feb 24, 2009 | 14.45 | 14.78 | 14.32 | 14.72 | 7,059,179 | +0.40(+2.79%) |
Feb 23, 2009 | 14.82 | 14.85 | 14.30 | 14.32 | 7,406,890 | -0.44(-2.96%) |
Feb 20, 2009 | 14.60 | 14.86 | 14.54 | 14.76 | 11,354,482 | +0.06(+0.38%) |
Feb 19, 2009 | 15.20 | 15.36 | 14.69 | 14.70 | 7,427,104 | -0.43(-2.85%) |
Feb 18, 2009 | 14.98 | 15.30 | 14.78 | 15.14 | 5,558,287 | +0.35(+2.37%) |
Feb 17, 2009 | 15.05 | 15.25 | 14.76 | 14.78 | 8,714,252 | -0.63(-4.08%) |
Feb 13, 2009 | 15.64 | 15.71 | 15.39 | 15.41 | 4,119,563 | -0.23(-1.46%) |
Feb 12, 2009 | 15.20 | 15.64 | 15.17 | 15.64 | 6,306,037 | +0.01(+0.08%) |
Feb 11, 2009 | 15.45 | 15.82 | 15.41 | 15.63 | 5,108,937 | +0.13(+0.83%) |
Feb 10, 2009 | 16.28 | 16.34 | 15.46 | 15.50 | 10,360,284 | -0.84(-5.13%) |
Feb 09, 2009 | 16.38 | 16.50 | 16.23 | 16.34 | 6,742,333 | -0.25(-1.49%) |
Feb 06, 2009 | 16.15 | 16.64 | 15.95 | 16.58 | 9,067,376 | +0.57(+3.54%) |
Feb 05, 2009 | 15.19 | 16.15 | 15.19 | 16.02 | 8,766,141 | +0.42(+2.73%) |
Feb 04, 2009 | 15.37 | 15.90 | 15.37 | 15.59 | 8,067,370 | -0.11(-0.71%) |
Feb 03, 2009 | 15.24 | 15.75 | 15.12 | 15.70 | 8,203,327 | +0.64(+4.25%) |
Feb 02, 2009 | 14.85 | 15.19 | 14.75 | 15.06 | 8,034,293 | +0.10(+0.70%) |
Jan 30, 2009 | 15.35 | 15.49 | 14.92 | 14.96 | 6,839,177 | -0.34(-2.25%) |
Jan 29, 2009 | 15.55 | 15.63 | 15.27 | 15.30 | 5,810,425 | -0.26(-1.70%) |
Jan 28, 2009 | 15.67 | 15.79 | 15.44 | 15.57 | 8,328,582 | +0.04(+0.28%) |
Jan 27, 2009 | 15.17 | 15.76 | 15.02 | 15.52 | 7,300,124 | -0.07(-0.43%) |
Jan 26, 2009 | 15.01 | 15.70 | 14.99 | 15.59 | 7,922,221 | +0.56(+3.73%) |
Jan 23, 2009 | 15.03 | 15.19 | 14.83 | 15.03 | 6,175,820 | -0.14(-0.93%) |
Jan 22, 2009 | 15.25 | 15.41 | 14.99 | 15.17 | 5,858,522 | -0.28(-1.83%) |
Jan 21, 2009 | 15.43 | 15.65 | 14.97 | 15.46 | 8,086,541 | +0.26(+1.70%) |
Jan 20, 2009 | 15.53 | 15.87 | 15.19 | 15.20 | 8,559,159 | -0.46(-2.95%) |
Jan 16, 2009 | 15.41 | 15.72 | 15.27 | 15.66 | 8,507,007 | +0.33(+2.17%) |
Jan 15, 2009 | 15.15 | 15.43 | 14.92 | 15.33 | 8,045,917 | +0.18(+1.22%) |
Jan 14, 2009 | 15.49 | 15.57 | 15.06 | 15.14 | 5,234,363 | -0.53(-3.38%) |
Jan 13, 2009 | 15.49 | 15.76 | 15.47 | 15.67 | 5,529,604 | +0.20(+1.27%) |
Jan 12, 2009 | 15.62 | 15.76 | 15.35 | 15.47 | 5,254,197 | -0.11(-0.71%) |
Jan 09, 2009 | 16.09 | 16.09 | 15.46 | 15.59 | 5,368,959 | -0.54(-3.32%) |
Jan 08, 2009 | 16.18 | 16.29 | 15.88 | 16.12 | 4,472,782 | +0.06(+0.38%) |
Jan 07, 2009 | 16.11 | 16.31 | 16.01 | 16.06 | 8,188,135 | -0.20(-1.21%) |
Jan 06, 2009 | 16.37 | 16.42 | 16.10 | 16.26 | 6,175,601 | -0.01(-0.08%) |
Jan 05, 2009 | 16.40 | 16.51 | 16.10 | 16.27 | 6,399,295 | -0.32(-1.93%) |
Jan 02, 2009 | 16.20 | 16.66 | 15.99 | 16.59 | 4,656,002 | +0.41(+2.51%) |
Dec 31, 2008 | 15.70 | 16.26 | 15.65 | 16.18 | 5,226,498 | +0.30(+1.90%) |
Dec 30, 2008 | 15.35 | 15.89 | 15.26 | 15.88 | 3,746,403 | +0.66(+4.33%) |
Dec 29, 2008 | 15.55 | 15.63 | 15.05 | 15.22 | 3,877,237 | -0.29(-1.87%) |
Dec 26, 2008 | 15.44 | 15.68 | 15.39 | 15.51 | 1,902,857 | +0.08(+0.52%) |
Dec 24, 2008 | 15.52 | 15.55 | 15.39 | 15.43 | 1,675,088 | -0.14(-0.91%) |
Dec 23, 2008 | 15.89 | 16.01 | 15.39 | 15.57 | 4,389,545 | -0.22(-1.36%) |
Dec 22, 2008 | 16.10 | 16.53 | 15.51 | 15.79 | 5,986,691 | -0.38(-2.32%) |
Dec 19, 2008 | 16.10 | 16.31 | 15.89 | 16.16 | 8,742,311 | +0.22(+1.39%) |
Dec 18, 2008 | 16.44 | 16.74 | 15.73 | 15.94 | 9,402,774 | -0.44(-2.71%) |
Dec 17, 2008 | 16.04 | 16.60 | 15.86 | 16.39 | 8,752,272 | -0.01(-0.04%) |
Dec 16, 2008 | 15.70 | 16.39 | 15.47 | 16.39 | 8,369,209 | +0.83(+5.34%) |
Dec 15, 2008 | 15.87 | 16.07 | 15.36 | 15.56 | 7,862,389 | -0.50(-3.14%) |
Dec 12, 2008 | 15.59 | 16.15 | 15.45 | 16.07 | 6,153,929 | +0.30(+1.91%) |
Dec 11, 2008 | 16.21 | 16.38 | 15.71 | 15.76 | 5,996,787 | -0.44(-2.74%) |
Dec 10, 2008 | 15.87 | 16.43 | 15.87 | 16.21 | 6,717,553 | -0.23(-1.42%) |
Dec 09, 2008 | 16.76 | 17.02 | 16.36 | 16.44 | 5,497,156 | -0.45(-2.66%) |
Dec 08, 2008 | 16.58 | 17.08 | 16.52 | 16.89 | 7,064,341 | +0.57(+3.47%) |
Dec 05, 2008 | 15.71 | 16.38 | 15.23 | 16.32 | 7,440,310 | +0.30(+1.88%) |
Dec 04, 2008 | 16.44 | 17.01 | 15.76 | 16.02 | 7,199,600 | -0.71(-4.23%) |
Dec 03, 2008 | 16.00 | 16.90 | 15.92 | 16.73 | 9,352,522 | +0.33(+1.99%) |
Dec 02, 2008 | 16.23 | 16.74 | 16.03 | 16.40 | 7,527,142 | +0.38(+2.38%) |