Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 14.27 | 14.77 | 13.91 | 14.33 | 0 | -0.12(-0.86%) |
Feb 26, 2009 | 15.18 | 15.22 | 14.45 | 14.45 | 1,914,833 | -0.25(-1.71%) |
Feb 25, 2009 | 15.25 | 15.40 | 14.54 | 14.71 | 2,077,022 | -0.64(-4.16%) |
Feb 24, 2009 | 14.71 | 15.54 | 14.58 | 15.34 | 2,766,328 | +0.79(+5.46%) |
Feb 23, 2009 | 15.63 | 15.90 | 14.50 | 14.55 | 2,566,833 | -0.95(-6.11%) |
Feb 20, 2009 | 15.40 | 15.66 | 15.03 | 15.50 | 0 | -0.26(-1.62%) |
Feb 19, 2009 | 16.07 | 16.50 | 15.69 | 15.75 | 1,875,623 | -0.11(-0.71%) |
Feb 18, 2009 | 16.19 | 16.23 | 15.67 | 15.87 | 1,715,361 | -0.23(-1.45%) |
Feb 17, 2009 | 16.25 | 16.44 | 15.72 | 16.10 | 2,326,300 | -0.76(-4.50%) |
Feb 13, 2009 | 16.98 | 17.43 | 16.86 | 16.86 | 1,937,530 | -0.37(-2.16%) |
Feb 12, 2009 | 16.76 | 17.25 | 16.35 | 17.23 | 1,878,675 | +0.04(+0.25%) |
Feb 11, 2009 | 17.09 | 17.52 | 16.77 | 17.19 | 2,295,867 | +0.26(+1.55%) |
Feb 10, 2009 | 17.70 | 18.08 | 16.72 | 16.93 | 3,100,253 | -1.18(-6.52%) |
Feb 09, 2009 | 18.20 | 18.43 | 17.81 | 18.11 | 2,999,694 | -0.04(-0.20%) |
Feb 06, 2009 | 16.88 | 18.19 | 16.59 | 18.14 | 5,499,464 | +1.41(+8.46%) |
Feb 05, 2009 | 15.50 | 16.80 | 15.18 | 16.73 | 4,036,208 | +0.96(+6.12%) |
Feb 04, 2009 | 16.03 | 16.29 | 15.65 | 15.76 | 3,325,407 | -0.13(-0.83%) |
Feb 03, 2009 | 15.75 | 16.01 | 15.52 | 15.89 | 2,701,464 | +0.17(+1.08%) |
Feb 02, 2009 | 15.52 | 16.14 | 15.28 | 15.72 | 3,170,954 | -0.09(-0.58%) |
Jan 30, 2009 | 16.58 | 16.65 | 15.63 | 15.82 | 0 | -0.54(-3.32%) |
Jan 29, 2009 | 16.44 | 16.77 | 16.27 | 16.36 | 1,666,728 | -0.31(-1.85%) |
Jan 28, 2009 | 16.71 | 16.77 | 16.29 | 16.67 | 2,418,308 | +0.42(+2.60%) |
Jan 27, 2009 | 16.30 | 16.59 | 15.90 | 16.24 | 1,714,811 | +0.08(+0.48%) |
Jan 26, 2009 | 16.33 | 16.84 | 15.94 | 16.17 | 2,337,433 | -0.01(-0.09%) |
Jan 23, 2009 | 15.61 | 16.65 | 15.44 | 16.18 | 2,779,932 | +0.12(+0.75%) |
Jan 22, 2009 | 15.76 | 16.39 | 15.46 | 16.06 | 2,778,908 | -0.32(-1.97%) |
Jan 21, 2009 | 15.29 | 16.38 | 15.21 | 16.38 | 3,606,859 | +1.43(+9.58%) |
Jan 20, 2009 | 16.02 | 16.14 | 14.89 | 14.95 | 2,960,321 | -1.05(-6.54%) |
Jan 16, 2009 | 15.93 | 16.36 | 15.48 | 16.00 | 2,742,172 | +0.45(+2.90%) |
Jan 15, 2009 | 14.47 | 15.77 | 14.16 | 15.55 | 3,537,975 | +1.00(+6.90%) |
Jan 14, 2009 | 15.21 | 15.21 | 14.33 | 14.54 | 3,364,634 | -0.91(-5.87%) |
Jan 13, 2009 | 14.86 | 15.66 | 14.73 | 15.45 | 2,090,239 | +0.50(+3.32%) |
Jan 12, 2009 | 15.90 | 15.93 | 14.75 | 14.95 | 2,723,930 | -1.06(-6.60%) |
Jan 09, 2009 | 16.64 | 16.76 | 15.93 | 16.01 | 2,095,213 | -0.56(-3.40%) |
Jan 08, 2009 | 16.17 | 16.63 | 16.04 | 16.57 | 1,650,232 | +0.35(+2.16%) |
Jan 07, 2009 | 16.62 | 16.72 | 16.12 | 16.22 | 2,453,424 | -0.52(-3.13%) |
Jan 06, 2009 | 16.52 | 16.89 | 15.97 | 16.75 | 3,663,533 | +0.46(+2.81%) |
Jan 05, 2009 | 16.06 | 16.46 | 15.57 | 16.29 | 2,459,645 | +0.19(+1.19%) |
Jan 02, 2009 | 15.95 | 16.18 | 15.55 | 16.10 | 0 | +0.24(+1.54%) |
Jan 01, 2009 | 15.79 | 15.95 | 15.51 | 15.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.79 | 15.95 | 15.51 | 15.85 | 1,829,320 | +0.03(+0.20%) |
Dec 30, 2008 | 14.92 | 15.88 | 14.50 | 15.82 | 2,474,871 | +0.90(+6.01%) |
Dec 29, 2008 | 15.02 | 15.18 | 14.38 | 14.93 | 1,749,704 | -0.09(-0.59%) |
Dec 26, 2008 | 14.54 | 15.02 | 14.44 | 15.01 | 723,282 | +0.51(+3.52%) |
Dec 24, 2008 | 14.59 | 14.69 | 14.18 | 14.50 | 480,890 | -0.06(-0.39%) |
Dec 23, 2008 | 14.81 | 15.00 | 14.21 | 14.56 | 1,758,628 | -0.02(-0.15%) |
Dec 22, 2008 | 15.15 | 15.16 | 14.18 | 14.58 | 2,833,536 | -0.53(-3.52%) |
Dec 19, 2008 | 14.73 | 15.33 | 14.62 | 15.11 | 3,732,569 | +0.42(+2.87%) |
Dec 18, 2008 | 15.83 | 15.95 | 14.49 | 14.69 | 3,353,016 | -0.99(-6.33%) |
Dec 17, 2008 | 16.23 | 16.27 | 15.55 | 15.68 | 3,252,643 | -0.52(-3.19%) |
Dec 16, 2008 | 15.35 | 16.33 | 15.35 | 16.20 | 3,406,292 | +1.05(+6.90%) |
Dec 15, 2008 | 15.94 | 16.17 | 14.94 | 15.16 | 2,427,843 | -0.61(-3.85%) |
Dec 12, 2008 | 14.87 | 16.08 | 14.36 | 15.76 | 2,387,426 | +0.70(+4.66%) |
Dec 11, 2008 | 16.34 | 16.74 | 14.89 | 15.06 | 4,277,141 | -1.32(-8.07%) |
Dec 10, 2008 | 15.56 | 16.74 | 15.41 | 16.38 | 3,770,247 | +0.99(+6.42%) |
Dec 09, 2008 | 14.91 | 15.93 | 14.44 | 15.39 | 4,167,137 | +0.51(+3.45%) |
Dec 08, 2008 | 14.30 | 14.97 | 14.28 | 14.88 | 3,798,824 | +0.98(+7.04%) |
Dec 05, 2008 | 12.80 | 13.92 | 12.05 | 13.90 | 4,412,537 | +1.00(+7.75%) |
Dec 04, 2008 | 13.37 | 13.70 | 12.64 | 12.90 | 2,995,522 | -0.71(-5.21%) |
Dec 03, 2008 | 13.37 | 14.03 | 12.99 | 13.61 | 3,776,795 | -0.18(-1.31%) |
Dec 02, 2008 | 12.98 | 14.05 | 12.88 | 13.79 | 4,180,756 | +1.19(+9.42%) |