Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.21 | 14.04 | 13.21 | 13.73 | 0 | -0.22(-1.56%) |
Feb 26, 2009 | 14.04 | 14.37 | 13.89 | 13.95 | 3,518,338 | +0.11(+0.81%) |
Feb 25, 2009 | 13.79 | 14.09 | 13.34 | 13.84 | 5,297,215 | -0.04(-0.30%) |
Feb 24, 2009 | 13.12 | 13.96 | 13.09 | 13.88 | 6,452,390 | +0.77(+5.87%) |
Feb 23, 2009 | 14.20 | 14.31 | 13.02 | 13.11 | 6,076,487 | -0.92(-6.57%) |
Feb 20, 2009 | 14.11 | 14.25 | 13.76 | 14.03 | 6,185,480 | -0.57(-3.90%) |
Feb 19, 2009 | 14.91 | 15.10 | 14.51 | 14.60 | 3,365,181 | -0.04(-0.24%) |
Feb 18, 2009 | 14.87 | 14.98 | 14.44 | 14.63 | 3,976,121 | -0.10(-0.68%) |
Feb 17, 2009 | 15.23 | 15.23 | 14.68 | 14.73 | 4,853,210 | -1.09(-6.90%) |
Feb 13, 2009 | 15.84 | 15.92 | 15.54 | 15.83 | 4,389,374 | +0.16(+1.05%) |
Feb 12, 2009 | 15.14 | 15.73 | 15.07 | 15.66 | 5,407,441 | +0.08(+0.49%) |
Feb 11, 2009 | 15.83 | 16.04 | 15.26 | 15.58 | 5,061,726 | +0.09(+0.61%) |
Feb 10, 2009 | 16.27 | 16.54 | 15.34 | 15.49 | 8,013,918 | -0.87(-5.31%) |
Feb 09, 2009 | 16.51 | 16.76 | 16.15 | 16.36 | 4,365,014 | -0.19(-1.17%) |
Feb 06, 2009 | 15.70 | 16.62 | 15.67 | 16.55 | 5,402,961 | +0.97(+6.21%) |
Feb 05, 2009 | 14.99 | 15.68 | 14.66 | 15.58 | 5,794,610 | +0.44(+2.91%) |
Feb 04, 2009 | 15.06 | 15.64 | 15.02 | 15.14 | 5,436,256 | +0.23(+1.53%) |
Feb 03, 2009 | 14.75 | 15.04 | 14.49 | 14.92 | 3,069,072 | +0.42(+2.87%) |
Feb 02, 2009 | 14.38 | 14.72 | 13.98 | 14.50 | 3,315,334 | -0.17(-1.16%) |
Jan 30, 2009 | 15.02 | 15.13 | 14.55 | 14.67 | 0 | -0.15(-1.03%) |
Jan 29, 2009 | 15.21 | 15.21 | 14.82 | 14.82 | 3,741,718 | -0.62(-3.99%) |
Jan 28, 2009 | 14.96 | 15.46 | 14.75 | 15.44 | 4,253,948 | +0.85(+5.79%) |
Jan 27, 2009 | 14.76 | 14.76 | 14.44 | 14.59 | 2,435,030 | +0.22(+1.51%) |
Jan 26, 2009 | 14.37 | 14.87 | 14.32 | 14.38 | 2,723,927 | -0.08(-0.53%) |
Jan 23, 2009 | 13.68 | 14.58 | 13.62 | 14.45 | 3,099,048 | +0.28(+1.99%) |
Jan 22, 2009 | 14.15 | 14.44 | 13.83 | 14.17 | 5,721,247 | -0.48(-3.25%) |
Jan 21, 2009 | 14.01 | 14.68 | 13.84 | 14.65 | 5,601,077 | +0.93(+6.81%) |
Jan 20, 2009 | 14.50 | 14.59 | 13.69 | 13.71 | 5,431,462 | -1.07(-7.26%) |
Jan 16, 2009 | 14.97 | 15.10 | 14.33 | 14.79 | 4,249,488 | +0.13(+0.92%) |
Jan 15, 2009 | 14.42 | 14.73 | 13.65 | 14.65 | 4,582,552 | +0.41(+2.89%) |
Jan 14, 2009 | 14.71 | 15.11 | 14.06 | 14.24 | 3,588,742 | -0.88(-5.82%) |
Jan 13, 2009 | 14.92 | 15.39 | 14.85 | 15.12 | 4,130,687 | +0.01(+0.08%) |
Jan 12, 2009 | 15.62 | 15.62 | 14.99 | 15.11 | 3,623,079 | -0.67(-4.24%) |
Jan 09, 2009 | 16.14 | 16.22 | 15.62 | 15.78 | 2,926,232 | -0.16(-1.03%) |
Jan 08, 2009 | 15.63 | 16.01 | 15.54 | 15.94 | 3,350,006 | +0.15(+0.93%) |
Jan 07, 2009 | 16.52 | 16.70 | 15.76 | 15.80 | 3,579,685 | -1.17(-6.89%) |
Jan 06, 2009 | 16.84 | 17.03 | 16.55 | 16.96 | 7,099,935 | +0.68(+4.18%) |
Jan 05, 2009 | 15.71 | 16.52 | 15.61 | 16.28 | 5,021,138 | +0.55(+3.47%) |
Jan 02, 2009 | 15.10 | 15.84 | 14.86 | 15.74 | 0 | +0.79(+5.26%) |
Jan 01, 2009 | 14.60 | 15.03 | 14.57 | 14.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.60 | 15.03 | 14.57 | 14.95 | 1,522,394 | +0.28(+1.92%) |
Dec 30, 2008 | 14.49 | 14.68 | 14.21 | 14.67 | 1,330,739 | +0.51(+3.61%) |
Dec 29, 2008 | 14.24 | 14.40 | 14.08 | 14.16 | 1,492,057 | -0.31(-2.15%) |
Dec 26, 2008 | 14.53 | 14.54 | 14.21 | 14.47 | 806,526 | +0.11(+0.74%) |
Dec 24, 2008 | 14.38 | 14.44 | 14.22 | 14.36 | 459,594 | -0.05(-0.33%) |
Dec 23, 2008 | 14.45 | 14.73 | 14.26 | 14.41 | 2,443,558 | -0.05(-0.32%) |
Dec 22, 2008 | 14.99 | 15.24 | 14.32 | 14.46 | 3,029,500 | -0.88(-5.74%) |
Dec 19, 2008 | 15.68 | 15.87 | 15.26 | 15.34 | 2,650,943 | -0.12(-0.76%) |
Dec 18, 2008 | 16.18 | 16.18 | 15.24 | 15.46 | 3,260,464 | -0.49(-3.06%) |
Dec 17, 2008 | 15.68 | 16.10 | 15.67 | 15.94 | 4,995,731 | -0.46(-2.83%) |
Dec 16, 2008 | 15.09 | 16.41 | 14.97 | 16.41 | 3,606,259 | +1.46(+9.74%) |
Dec 15, 2008 | 15.15 | 15.33 | 14.79 | 14.95 | 2,301,764 | -0.11(-0.74%) |
Dec 12, 2008 | 14.68 | 15.20 | 14.52 | 15.06 | 3,270,973 | +0.11(+0.71%) |
Dec 11, 2008 | 15.19 | 15.90 | 14.76 | 14.96 | 3,061,505 | -0.16(-1.09%) |
Dec 10, 2008 | 14.48 | 15.23 | 14.48 | 15.12 | 2,820,326 | +0.90(+6.30%) |
Dec 09, 2008 | 14.22 | 14.68 | 14.09 | 14.22 | 4,202,166 | -0.25(-1.73%) |
Dec 08, 2008 | 13.57 | 14.50 | 13.57 | 14.48 | 3,581,716 | +1.16(+8.73%) |
Dec 05, 2008 | 12.56 | 13.54 | 12.40 | 13.31 | 4,175,510 | +0.40(+3.09%) |
Dec 04, 2008 | 13.25 | 13.60 | 12.77 | 12.91 | 3,477,275 | -0.53(-3.93%) |
Dec 03, 2008 | 12.99 | 13.66 | 12.98 | 13.44 | 3,949,481 | -0.26(-1.89%) |
Dec 02, 2008 | 13.35 | 13.70 | 13.10 | 13.70 | 3,864,515 | +0.69(+5.28%) |