Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.93 | 17.42 | 16.89 | 17.03 | 0 | -0.27(-1.56%) |
Feb 26, 2009 | 17.66 | 17.93 | 17.27 | 17.30 | 6,546,365 | -0.18(-1.05%) |
Feb 25, 2009 | 17.51 | 17.86 | 17.15 | 17.49 | 1,719,994 | -0.14(-0.82%) |
Feb 24, 2009 | 17.10 | 17.70 | 16.86 | 17.63 | 6,695,976 | +0.62(+3.65%) |
Feb 23, 2009 | 17.62 | 17.74 | 16.92 | 17.01 | 2,206,085 | -0.51(-2.91%) |
Feb 20, 2009 | 17.51 | 17.72 | 17.04 | 17.52 | 3,022,714 | -0.30(-1.66%) |
Feb 19, 2009 | 18.23 | 18.38 | 17.78 | 17.81 | 1,715,810 | -0.34(-1.90%) |
Feb 18, 2009 | 18.54 | 18.54 | 18.02 | 18.16 | 1,429,930 | -0.23(-1.25%) |
Feb 17, 2009 | 18.71 | 18.76 | 18.39 | 18.39 | 1,362,173 | -0.91(-4.71%) |
Feb 13, 2009 | 19.68 | 19.70 | 19.27 | 19.30 | 1,147,098 | -0.33(-1.70%) |
Feb 12, 2009 | 19.60 | 19.68 | 18.98 | 19.63 | 2,506,016 | -0.10(-0.50%) |
Feb 11, 2009 | 19.65 | 19.88 | 19.47 | 19.73 | 1,209,893 | +0.19(+0.99%) |
Feb 10, 2009 | 20.40 | 20.54 | 19.44 | 19.53 | 1,587,732 | -0.99(-4.84%) |
Feb 09, 2009 | 20.62 | 20.74 | 20.38 | 20.52 | 1,048,048 | -0.09(-0.45%) |
Feb 06, 2009 | 19.95 | 20.73 | 19.95 | 20.62 | 1,433,690 | +0.63(+3.16%) |
Feb 05, 2009 | 19.64 | 20.20 | 19.44 | 19.98 | 2,582,749 | +0.20(+1.02%) |
Feb 04, 2009 | 20.02 | 20.26 | 19.68 | 19.78 | 1,733,058 | -0.20(-1.01%) |
Feb 03, 2009 | 20.05 | 20.15 | 19.73 | 19.98 | 4,784,040 | +0.02(+0.11%) |
Feb 02, 2009 | 19.81 | 20.11 | 19.65 | 19.96 | 1,367,227 | -0.05(-0.23%) |
Jan 30, 2009 | 20.79 | 20.82 | 19.89 | 20.01 | 0 | -0.75(-3.60%) |
Jan 29, 2009 | 21.24 | 21.29 | 20.69 | 20.75 | 1,316,587 | -0.93(-4.29%) |
Jan 28, 2009 | 21.31 | 21.69 | 21.26 | 21.69 | 1,139,601 | +0.92(+4.43%) |
Jan 27, 2009 | 20.55 | 20.87 | 20.39 | 20.77 | 856,871 | +0.35(+1.72%) |
Jan 26, 2009 | 20.48 | 20.94 | 20.27 | 20.42 | 1,698,232 | -0.05(-0.22%) |
Jan 23, 2009 | 19.90 | 20.59 | 19.78 | 20.46 | 1,591,310 | +0.07(+0.34%) |
Jan 22, 2009 | 20.65 | 20.80 | 19.97 | 20.39 | 2,231,252 | -0.41(-1.96%) |
Jan 21, 2009 | 20.36 | 20.86 | 19.91 | 20.80 | 6,298,844 | +0.74(+3.67%) |
Jan 20, 2009 | 21.19 | 21.27 | 20.02 | 20.07 | 1,568,310 | -1.39(-6.47%) |
Jan 16, 2009 | 21.71 | 21.79 | 20.92 | 21.45 | 1,358,433 | +0.08(+0.39%) |
Jan 15, 2009 | 21.55 | 21.72 | 20.71 | 21.37 | 1,745,073 | -0.19(-0.88%) |
Jan 14, 2009 | 21.94 | 21.96 | 21.42 | 21.56 | 1,532,066 | -0.72(-3.25%) |
Jan 13, 2009 | 22.17 | 22.44 | 22.04 | 22.28 | 1,633,717 | +0.01(+0.05%) |
Jan 12, 2009 | 22.70 | 22.78 | 22.12 | 22.27 | 1,649,890 | -0.43(-1.90%) |
Jan 09, 2009 | 23.35 | 23.38 | 22.70 | 22.70 | 1,374,067 | -0.61(-2.64%) |
Jan 08, 2009 | 23.14 | 23.36 | 23.04 | 23.32 | 1,599,027 | +0.20(+0.84%) |
Jan 07, 2009 | 23.65 | 23.89 | 23.12 | 23.12 | 1,495,907 | -0.87(-3.62%) |
Jan 06, 2009 | 24.10 | 24.27 | 23.77 | 23.99 | 1,683,572 | +0.06(+0.26%) |
Jan 05, 2009 | 24.24 | 24.24 | 23.75 | 23.93 | 2,110,890 | -0.22(-0.93%) |
Jan 02, 2009 | 23.79 | 24.35 | 23.56 | 24.15 | 0 | +0.43(+1.79%) |
Jan 01, 2009 | 23.20 | 23.87 | 23.20 | 23.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.20 | 23.87 | 23.20 | 23.73 | 1,821,028 | +0.53(+2.30%) |
Dec 30, 2008 | 22.78 | 23.27 | 22.70 | 23.19 | 1,348,787 | +0.59(+2.59%) |
Dec 29, 2008 | 22.78 | 22.83 | 22.32 | 22.60 | 1,925,257 | -0.25(-1.11%) |
Dec 26, 2008 | 22.70 | 22.92 | 22.59 | 22.86 | 1,227,040 | +0.21(+0.94%) |
Dec 24, 2008 | 22.69 | 22.71 | 22.44 | 22.65 | 1,075,447 | +0.12(+0.55%) |
Dec 23, 2008 | 23.08 | 23.17 | 22.38 | 22.52 | 1,509,483 | -0.64(-2.76%) |
Dec 22, 2008 | 23.69 | 23.69 | 22.78 | 23.16 | 1,810,746 | -0.32(-1.37%) |
Dec 19, 2008 | 23.75 | 24.14 | 23.39 | 23.48 | 1,899,145 | -0.18(-0.75%) |
Dec 18, 2008 | 23.95 | 24.25 | 23.34 | 23.66 | 1,582,342 | -0.31(-1.29%) |
Dec 17, 2008 | 23.91 | 24.31 | 23.77 | 23.97 | 1,526,300 | -0.21(-0.88%) |
Dec 16, 2008 | 23.22 | 24.24 | 23.09 | 24.19 | 1,578,481 | +1.24(+5.41%) |
Dec 15, 2008 | 23.60 | 23.60 | 22.51 | 22.94 | 2,259,217 | -0.53(-2.25%) |
Dec 12, 2008 | 22.37 | 23.52 | 22.30 | 23.47 | 1,714,746 | +0.50(+2.18%) |
Dec 11, 2008 | 23.84 | 24.04 | 22.79 | 22.97 | 2,027,200 | -1.05(-4.35%) |
Dec 10, 2008 | 23.91 | 24.23 | 23.56 | 24.02 | 2,868,688 | +0.21(+0.89%) |
Dec 09, 2008 | 24.46 | 24.81 | 23.70 | 23.81 | 1,537,073 | -0.83(-3.37%) |
Dec 08, 2008 | 24.55 | 24.85 | 24.17 | 24.64 | 2,286,268 | +0.62(+2.60%) |
Dec 05, 2008 | 22.75 | 24.04 | 22.22 | 24.01 | 1,618,825 | +0.94(+4.06%) |
Dec 04, 2008 | 23.43 | 24.00 | 22.61 | 23.08 | 1,918,462 | -0.47(-2.00%) |
Dec 03, 2008 | 22.66 | 23.67 | 22.32 | 23.55 | 1,762,073 | +0.70(+3.04%) |
Dec 02, 2008 | 22.24 | 22.91 | 21.89 | 22.85 | 1,475,993 | +1.00(+4.58%) |