Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.23 | 14.05 | 13.23 | 13.75 | 0 | -0.22(-1.56%) |
Feb 26, 2009 | 14.05 | 14.39 | 13.91 | 13.96 | 3,514,116 | +0.11(+0.81%) |
Feb 25, 2009 | 13.81 | 14.11 | 13.36 | 13.85 | 5,290,858 | -0.04(-0.30%) |
Feb 24, 2009 | 13.14 | 13.98 | 13.11 | 13.89 | 6,444,647 | +0.77(+5.87%) |
Feb 23, 2009 | 14.22 | 14.32 | 13.04 | 13.12 | 6,069,195 | -0.92(-6.57%) |
Feb 20, 2009 | 14.13 | 14.26 | 13.78 | 14.05 | 6,178,057 | -0.57(-3.90%) |
Feb 19, 2009 | 14.93 | 15.12 | 14.53 | 14.62 | 3,361,143 | -0.04(-0.24%) |
Feb 18, 2009 | 14.89 | 15.00 | 14.46 | 14.65 | 3,971,350 | -0.10(-0.68%) |
Feb 17, 2009 | 15.25 | 15.25 | 14.70 | 14.75 | 4,847,386 | -1.09(-6.90%) |
Feb 13, 2009 | 15.86 | 15.94 | 15.56 | 15.84 | 4,384,106 | +0.16(+1.05%) |
Feb 12, 2009 | 15.16 | 15.74 | 15.09 | 15.68 | 5,400,952 | +0.08(+0.49%) |
Feb 11, 2009 | 15.84 | 16.06 | 15.28 | 15.60 | 5,055,651 | +0.09(+0.61%) |
Feb 10, 2009 | 16.29 | 16.56 | 15.36 | 15.51 | 8,004,300 | -0.87(-5.31%) |
Feb 09, 2009 | 16.53 | 16.78 | 16.17 | 16.38 | 4,359,776 | -0.19(-1.17%) |
Feb 06, 2009 | 15.72 | 16.64 | 15.69 | 16.57 | 5,396,477 | +0.97(+6.21%) |
Feb 05, 2009 | 15.01 | 15.70 | 14.68 | 15.60 | 5,787,656 | +0.44(+2.91%) |
Feb 04, 2009 | 15.07 | 15.66 | 15.04 | 15.16 | 5,429,732 | +0.23(+1.53%) |
Feb 03, 2009 | 14.76 | 15.06 | 14.50 | 14.93 | 3,065,389 | +0.42(+2.87%) |
Feb 02, 2009 | 14.40 | 14.73 | 13.99 | 14.52 | 3,311,356 | -0.17(-1.16%) |
Jan 30, 2009 | 15.03 | 15.15 | 14.57 | 14.69 | 0 | -0.15(-1.03%) |
Jan 29, 2009 | 15.23 | 15.23 | 14.83 | 14.84 | 3,737,227 | -0.62(-3.99%) |
Jan 28, 2009 | 14.97 | 15.48 | 14.76 | 15.46 | 4,248,843 | +0.85(+5.79%) |
Jan 27, 2009 | 14.78 | 14.78 | 14.46 | 14.61 | 2,432,107 | +0.22(+1.51%) |
Jan 26, 2009 | 14.39 | 14.89 | 14.33 | 14.39 | 2,720,658 | -0.08(-0.53%) |
Jan 23, 2009 | 13.69 | 14.59 | 13.64 | 14.47 | 3,095,329 | +0.28(+1.99%) |
Jan 22, 2009 | 14.17 | 14.46 | 13.85 | 14.19 | 5,714,381 | -0.48(-3.25%) |
Jan 21, 2009 | 14.02 | 14.70 | 13.85 | 14.66 | 5,594,355 | +0.93(+6.81%) |
Jan 20, 2009 | 14.52 | 14.61 | 13.71 | 13.73 | 5,424,944 | -1.08(-7.26%) |
Jan 16, 2009 | 14.99 | 15.12 | 14.35 | 14.80 | 4,244,388 | +0.14(+0.92%) |
Jan 15, 2009 | 14.43 | 14.75 | 13.67 | 14.67 | 4,577,053 | +0.41(+2.89%) |
Jan 14, 2009 | 14.73 | 15.13 | 14.08 | 14.26 | 3,584,435 | -0.88(-5.82%) |
Jan 13, 2009 | 14.94 | 15.41 | 14.87 | 15.14 | 4,125,730 | +0.01(+0.08%) |
Jan 12, 2009 | 15.64 | 15.64 | 15.01 | 15.13 | 3,618,731 | -0.67(-4.24%) |
Jan 09, 2009 | 16.16 | 16.24 | 15.64 | 15.80 | 2,922,721 | -0.16(-1.03%) |
Jan 08, 2009 | 15.65 | 16.03 | 15.56 | 15.96 | 3,345,985 | +0.15(+0.93%) |
Jan 07, 2009 | 16.54 | 16.72 | 15.78 | 15.82 | 3,575,389 | -1.17(-6.89%) |
Jan 06, 2009 | 16.86 | 17.06 | 16.57 | 16.98 | 7,091,415 | +0.68(+4.18%) |
Jan 05, 2009 | 15.73 | 16.54 | 15.63 | 16.30 | 5,015,112 | +0.55(+3.47%) |
Jan 02, 2009 | 15.12 | 15.86 | 14.87 | 15.76 | 0 | +0.79(+5.26%) |
Jan 01, 2009 | 14.62 | 15.05 | 14.59 | 14.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.62 | 15.05 | 14.59 | 14.97 | 1,520,567 | +0.28(+1.92%) |
Dec 30, 2008 | 14.51 | 14.69 | 14.22 | 14.69 | 1,329,142 | +0.51(+3.61%) |
Dec 29, 2008 | 14.26 | 14.42 | 14.10 | 14.18 | 1,490,267 | -0.31(-2.15%) |
Dec 26, 2008 | 14.55 | 14.56 | 14.23 | 14.49 | 805,558 | +0.11(+0.73%) |
Dec 24, 2008 | 14.39 | 14.46 | 14.23 | 14.38 | 459,042 | -0.05(-0.33%) |
Dec 23, 2008 | 14.46 | 14.75 | 14.28 | 14.43 | 2,440,625 | -0.05(-0.32%) |
Dec 22, 2008 | 15.01 | 15.26 | 14.34 | 14.48 | 3,025,864 | -0.88(-5.74%) |
Dec 19, 2008 | 15.70 | 15.89 | 15.27 | 15.36 | 2,647,761 | -0.12(-0.76%) |
Dec 18, 2008 | 16.20 | 16.20 | 15.26 | 15.47 | 3,256,551 | -0.49(-3.06%) |
Dec 17, 2008 | 15.70 | 16.12 | 15.69 | 15.96 | 4,989,736 | -0.46(-2.83%) |
Dec 16, 2008 | 15.11 | 16.43 | 14.99 | 16.43 | 3,601,932 | +1.46(+9.74%) |
Dec 15, 2008 | 15.17 | 15.35 | 14.81 | 14.97 | 2,299,002 | -0.11(-0.74%) |
Dec 12, 2008 | 14.70 | 15.22 | 14.53 | 15.08 | 3,267,048 | +0.11(+0.71%) |
Dec 11, 2008 | 15.20 | 15.92 | 14.78 | 14.97 | 3,057,831 | -0.16(-1.09%) |
Dec 10, 2008 | 14.50 | 15.25 | 14.50 | 15.14 | 2,816,941 | +0.90(+6.30%) |
Dec 09, 2008 | 14.23 | 14.69 | 14.11 | 14.24 | 4,197,123 | -0.25(-1.73%) |
Dec 08, 2008 | 13.58 | 14.52 | 13.58 | 14.49 | 3,577,418 | +1.16(+8.73%) |
Dec 05, 2008 | 12.58 | 13.56 | 12.42 | 13.33 | 4,170,499 | +0.40(+3.09%) |
Dec 04, 2008 | 13.26 | 13.62 | 12.78 | 12.93 | 3,473,102 | -0.53(-3.93%) |
Dec 03, 2008 | 13.01 | 13.68 | 12.99 | 13.46 | 3,944,741 | -0.26(-1.88%) |
Dec 02, 2008 | 13.37 | 13.72 | 13.11 | 13.72 | 3,859,877 | +0.69(+5.28%) |