Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.98 | 22.21 | 21.57 | 21.97 | 5,140,543 | +0.40(+1.85%) |
Feb 26, 2009 | 22.61 | 22.74 | 21.57 | 21.57 | 4,698,801 | -0.84(-3.75%) |
Feb 25, 2009 | 22.13 | 22.76 | 22.06 | 22.41 | 5,629,248 | +0.06(+0.27%) |
Feb 24, 2009 | 21.49 | 22.41 | 21.36 | 22.35 | 3,634,273 | +0.93(+4.34%) |
Feb 23, 2009 | 21.98 | 22.25 | 21.36 | 21.42 | 2,607,116 | -0.48(-2.19%) |
Feb 20, 2009 | 22.09 | 22.50 | 21.60 | 21.90 | 4,995,553 | -0.14(-0.64%) |
Feb 19, 2009 | 22.80 | 23.03 | 22.04 | 22.04 | 4,142,417 | -0.71(-3.12%) |
Feb 18, 2009 | 22.94 | 23.55 | 22.50 | 22.75 | 3,778,745 | -0.13(-0.57%) |
Feb 17, 2009 | 22.75 | 23.13 | 22.46 | 22.88 | 3,265,520 | -0.29(-1.25%) |
Feb 13, 2009 | 22.91 | 23.35 | 22.83 | 23.17 | 4,829,051 | +0.26(+1.13%) |
Feb 12, 2009 | 22.77 | 23.17 | 22.61 | 22.91 | 4,028,175 | -0.04(-0.17%) |
Feb 11, 2009 | 22.90 | 23.22 | 22.80 | 22.95 | 2,888,965 | +0.16(+0.70%) |
Feb 10, 2009 | 23.10 | 23.33 | 22.65 | 22.79 | 4,020,305 | -0.55(-2.36%) |
Feb 09, 2009 | 22.90 | 23.41 | 22.74 | 23.34 | 3,297,775 | +0.31(+1.35%) |
Feb 06, 2009 | 22.13 | 23.06 | 22.03 | 23.03 | 3,555,449 | +0.91(+4.11%) |
Feb 05, 2009 | 22.23 | 22.72 | 22.03 | 22.12 | 5,067,948 | -0.42(-1.86%) |
Feb 04, 2009 | 23.15 | 23.25 | 22.40 | 22.54 | 4,052,603 | -0.61(-2.63%) |
Feb 03, 2009 | 22.35 | 23.19 | 22.34 | 23.15 | 4,168,435 | +0.39(+1.71%) |
Feb 02, 2009 | 22.26 | 23.15 | 22.21 | 22.76 | 3,687,681 | +0.09(+0.40%) |
Jan 30, 2009 | 22.60 | 23.09 | 22.42 | 22.67 | 4,063,344 | +0.18(+0.80%) |
Jan 29, 2009 | 22.56 | 23.05 | 22.16 | 22.49 | 3,356,139 | -0.33(-1.45%) |
Jan 28, 2009 | 22.92 | 23.20 | 22.51 | 22.82 | 3,545,946 | -0.02(-0.09%) |
Jan 27, 2009 | 21.99 | 23.35 | 21.80 | 22.84 | 5,982,499 | +1.80(+8.56%) |
Jan 26, 2009 | 20.87 | 21.48 | 20.74 | 21.04 | 3,353,834 | +0.04(+0.19%) |
Jan 23, 2009 | 20.80 | 21.26 | 20.73 | 21.00 | 2,561,685 | -0.05(-0.24%) |
Jan 22, 2009 | 21.18 | 21.66 | 20.96 | 21.05 | 4,297,379 | -0.78(-3.57%) |
Jan 21, 2009 | 21.17 | 21.87 | 20.79 | 21.83 | 4,083,277 | +0.88(+4.20%) |
Jan 20, 2009 | 21.41 | 21.75 | 20.95 | 20.95 | 3,065,781 | -0.01(-0.05%) |
Jan 16, 2009 | 21.18 | 21.24 | 20.25 | 20.96 | 2,569,181 | +0.06(+0.29%) |
Jan 15, 2009 | 21.00 | 21.38 | 20.76 | 20.90 | 3,685,922 | -0.35(-1.65%) |
Jan 14, 2009 | 21.22 | 21.61 | 20.97 | 21.25 | 2,419,790 | -0.07(-0.33%) |
Jan 13, 2009 | 21.09 | 21.54 | 21.03 | 21.32 | 2,807,163 | +0.26(+1.23%) |
Jan 12, 2009 | 21.07 | 21.16 | 20.84 | 21.06 | 2,254,466 | -0.07(-0.33%) |
Jan 09, 2009 | 21.84 | 21.98 | 20.96 | 21.13 | 3,676,561 | -0.08(-0.38%) |
Jan 08, 2009 | 20.77 | 21.27 | 20.55 | 21.21 | 2,129,349 | +0.44(+2.12%) |
Jan 07, 2009 | 20.39 | 20.81 | 20.32 | 20.77 | 3,307,684 | +0.19(+0.92%) |
Jan 06, 2009 | 20.44 | 20.89 | 20.11 | 20.58 | 2,062,027 | +0.37(+1.83%) |
Jan 05, 2009 | 19.79 | 20.44 | 19.38 | 20.21 | 2,910,626 | +0.47(+2.38%) |
Jan 02, 2009 | 19.07 | 19.98 | 18.94 | 19.74 | 2,315,257 | +0.75(+3.95%) |
Dec 31, 2008 | 18.99 | 19.07 | 18.66 | 18.99 | 1,657,016 | +0.03(+0.16%) |
Dec 30, 2008 | 18.51 | 18.97 | 18.41 | 18.96 | 1,012,044 | +0.46(+2.49%) |
Dec 29, 2008 | 18.55 | 18.66 | 18.32 | 18.50 | 903,793 | -0.03(-0.16%) |
Dec 26, 2008 | 18.51 | 18.65 | 18.40 | 18.53 | 366,711 | +0.01(+0.05%) |
Dec 24, 2008 | 18.30 | 18.69 | 18.30 | 18.52 | 465,237 | +0.17(+0.93%) |
Dec 23, 2008 | 18.52 | 18.73 | 18.23 | 18.35 | 1,408,081 | -0.03(-0.16%) |
Dec 22, 2008 | 19.08 | 19.09 | 18.16 | 18.38 | 3,397,096 | -0.24(-1.29%) |
Dec 19, 2008 | 18.80 | 19.07 | 18.43 | 18.62 | 2,267,820 | +0.05(+0.27%) |
Dec 18, 2008 | 19.31 | 19.49 | 18.24 | 18.57 | 2,323,777 | -0.91(-4.67%) |
Dec 17, 2008 | 19.58 | 19.99 | 19.47 | 19.48 | 1,878,122 | -0.38(-1.91%) |
Dec 16, 2008 | 19.06 | 19.98 | 18.95 | 19.86 | 2,645,161 | +0.98(+5.19%) |
Dec 15, 2008 | 19.48 | 19.48 | 18.61 | 18.88 | 1,152,638 | -0.16(-0.84%) |
Dec 12, 2008 | 18.33 | 19.12 | 18.33 | 19.04 | 2,118,794 | +0.36(+1.93%) |
Dec 11, 2008 | 19.40 | 19.60 | 18.52 | 18.68 | 1,827,959 | -0.86(-4.40%) |
Dec 10, 2008 | 19.51 | 19.83 | 19.14 | 19.54 | 1,193,729 | +0.19(+0.98%) |
Dec 09, 2008 | 19.42 | 19.99 | 19.18 | 19.35 | 1,496,313 | -0.34(-1.73%) |
Dec 08, 2008 | 19.28 | 19.93 | 19.02 | 19.69 | 1,633,676 | +0.68(+3.58%) |
Dec 05, 2008 | 18.46 | 19.12 | 17.74 | 19.01 | 2,103,609 | +0.67(+3.65%) |
Dec 04, 2008 | 18.89 | 19.15 | 18.14 | 18.34 | 2,070,213 | -0.65(-3.42%) |
Dec 03, 2008 | 18.79 | 19.44 | 18.31 | 18.99 | 2,058,413 | -0.02(-0.11%) |
Dec 02, 2008 | 19.45 | 19.62 | 18.59 | 19.01 | 2,803,694 | -0.39(-2.01%) |