Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.11 | 18.71 | 18.05 | 18.30 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 18.79 | 19.14 | 18.56 | 18.60 | 24,408,936 | -0.48(-2.52%) |
Feb 25, 2009 | 18.95 | 19.36 | 18.66 | 19.08 | 22,566,372 | -0.04(-0.20%) |
Feb 24, 2009 | 18.70 | 19.21 | 18.37 | 19.12 | 23,814,990 | +0.68(+3.67%) |
Feb 23, 2009 | 19.32 | 19.33 | 18.38 | 18.44 | 21,205,232 | -0.69(-3.62%) |
Feb 20, 2009 | 18.87 | 19.31 | 18.82 | 19.13 | 19,750,376 | -0.45(-2.31%) |
Feb 19, 2009 | 19.92 | 20.07 | 19.53 | 19.59 | 23,447,424 | +0.16(+0.81%) |
Feb 18, 2009 | 19.40 | 19.53 | 19.04 | 19.43 | 20,442,434 | -0.62(-3.09%) |
Feb 17, 2009 | 20.06 | 20.28 | 19.82 | 20.05 | 18,915,806 | -0.87(-4.17%) |
Feb 13, 2009 | 21.10 | 21.23 | 20.80 | 20.92 | 12,026,303 | -0.23(-1.11%) |
Feb 12, 2009 | 20.44 | 21.16 | 20.22 | 21.16 | 14,553,054 | +0.34(+1.63%) |
Feb 11, 2009 | 21.06 | 21.14 | 20.58 | 20.82 | 13,035,820 | +0.08(+0.37%) |
Feb 10, 2009 | 21.54 | 21.79 | 20.57 | 20.74 | 15,742,611 | -0.95(-4.38%) |
Feb 09, 2009 | 21.92 | 21.98 | 21.55 | 21.69 | 10,801,362 | -0.04(-0.18%) |
Feb 06, 2009 | 21.19 | 21.91 | 21.16 | 21.73 | 15,692,367 | +0.62(+2.92%) |
Feb 05, 2009 | 20.62 | 21.22 | 20.40 | 21.11 | 14,601,870 | +0.60(+2.93%) |
Feb 04, 2009 | 20.75 | 21.05 | 20.33 | 20.51 | 16,816,762 | +0.33(+1.66%) |
Feb 03, 2009 | 19.55 | 20.28 | 19.16 | 20.18 | 20,172,838 | +0.34(+1.73%) |
Feb 02, 2009 | 19.64 | 19.94 | 19.61 | 19.84 | 13,999,134 | -0.43(-2.12%) |
Jan 30, 2009 | 20.49 | 20.61 | 20.16 | 20.26 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.34 | 20.57 | 20.13 | 20.25 | 18,518,192 | -0.48(-2.32%) |
Jan 28, 2009 | 21.06 | 21.13 | 20.57 | 20.73 | 16,759,968 | +0.19(+0.91%) |
Jan 27, 2009 | 20.41 | 20.78 | 20.12 | 20.55 | 13,001,408 | +0.17(+0.84%) |
Jan 26, 2009 | 19.84 | 20.51 | 19.76 | 20.37 | 18,453,330 | +0.92(+4.71%) |
Jan 23, 2009 | 18.76 | 19.61 | 18.57 | 19.46 | 27,168,740 | -0.31(-1.59%) |
Jan 22, 2009 | 19.40 | 20.06 | 19.32 | 19.77 | 19,363,930 | -0.31(-1.54%) |
Jan 21, 2009 | 19.09 | 20.11 | 19.06 | 20.08 | 30,368,172 | +0.39(+1.99%) |
Jan 20, 2009 | 19.96 | 20.23 | 19.61 | 19.69 | 22,754,094 | -1.40(-6.65%) |
Jan 16, 2009 | 21.39 | 21.41 | 20.55 | 21.10 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.64 | 20.84 | 20.04 | 20.76 | 18,343,858 | +0.15(+0.72%) |
Jan 14, 2009 | 20.74 | 20.88 | 20.09 | 20.61 | 30,108,320 | -0.97(-4.49%) |
Jan 13, 2009 | 21.17 | 21.65 | 21.17 | 21.58 | 15,203,607 | -0.23(-1.05%) |
Jan 12, 2009 | 21.93 | 22.05 | 21.61 | 21.81 | 14,022,345 | -0.68(-3.03%) |
Jan 09, 2009 | 22.84 | 22.86 | 22.36 | 22.49 | 10,438,991 | -0.80(-3.44%) |
Jan 08, 2009 | 23.05 | 23.32 | 22.61 | 23.29 | 10,039,087 | +0.64(+2.84%) |
Jan 07, 2009 | 22.88 | 23.01 | 22.50 | 22.65 | 14,071,216 | -0.76(-3.24%) |
Jan 06, 2009 | 23.33 | 23.72 | 23.15 | 23.40 | 20,756,656 | +0.01(+0.04%) |
Jan 05, 2009 | 23.02 | 23.78 | 23.02 | 23.39 | 14,755,973 | +0.28(+1.20%) |
Jan 02, 2009 | 22.43 | 23.20 | 22.41 | 23.12 | 0 | +0.82(+3.66%) |
Jan 01, 2009 | 21.83 | 22.47 | 21.76 | 22.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.83 | 22.47 | 21.76 | 22.30 | 9,751,690 | +0.44(+2.01%) |
Dec 30, 2008 | 21.52 | 21.86 | 21.47 | 21.86 | 11,238,009 | +0.24(+1.10%) |
Dec 29, 2008 | 21.48 | 21.73 | 21.20 | 21.62 | 11,587,017 | +0.42(+1.96%) |
Dec 26, 2008 | 21.08 | 21.25 | 21.01 | 21.21 | 4,018,957 | +0.13(+0.63%) |
Dec 24, 2008 | 21.18 | 21.18 | 20.94 | 21.08 | 3,858,135 | -0.29(-1.34%) |
Dec 23, 2008 | 21.71 | 21.78 | 21.18 | 21.36 | 8,335,630 | -0.06(-0.29%) |
Dec 22, 2008 | 21.83 | 21.83 | 21.12 | 21.42 | 11,360,665 | -0.11(-0.51%) |
Dec 19, 2008 | 21.46 | 22.08 | 21.42 | 21.53 | 14,390,973 | -0.63(-2.84%) |
Dec 18, 2008 | 23.10 | 23.41 | 21.96 | 22.16 | 17,571,966 | -1.50(-6.33%) |
Dec 17, 2008 | 23.60 | 23.91 | 23.29 | 23.66 | 17,646,094 | +0.12(+0.51%) |
Dec 16, 2008 | 22.87 | 23.57 | 22.77 | 23.54 | 16,131,961 | +0.76(+3.33%) |
Dec 15, 2008 | 22.94 | 23.08 | 22.38 | 22.78 | 13,202,654 | +0.34(+1.51%) |
Dec 12, 2008 | 21.84 | 22.60 | 21.72 | 22.45 | 15,016,322 | -0.05(-0.21%) |
Dec 11, 2008 | 22.57 | 23.27 | 22.28 | 22.49 | 16,872,064 | +0.46(+2.10%) |
Dec 10, 2008 | 22.08 | 22.29 | 21.67 | 22.03 | 15,277,222 | +0.17(+0.76%) |
Dec 09, 2008 | 21.83 | 22.52 | 21.63 | 21.86 | 11,440,524 | -0.07(-0.33%) |
Dec 08, 2008 | 21.14 | 22.18 | 21.03 | 21.93 | 24,721,468 | +1.17(+5.63%) |
Dec 05, 2008 | 20.31 | 20.91 | 19.82 | 20.77 | 22,511,414 | +0.09(+0.44%) |
Dec 04, 2008 | 21.03 | 21.75 | 20.52 | 20.68 | 18,797,466 | -0.95(-4.41%) |
Dec 03, 2008 | 21.10 | 21.70 | 20.80 | 21.63 | 15,913,163 | -0.26(-1.20%) |
Dec 02, 2008 | 21.81 | 22.08 | 21.27 | 21.89 | 16,672,726 | +1.10(+5.30%) |