Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.18 | 18.65 | 18.05 | 18.21 | 0 | -0.25(-1.33%) |
Feb 26, 2009 | 18.99 | 18.99 | 18.33 | 18.45 | 2,778,292 | -0.26(-1.40%) |
Feb 25, 2009 | 18.34 | 19.10 | 18.11 | 18.71 | 3,162,271 | +0.17(+0.91%) |
Feb 24, 2009 | 17.87 | 18.61 | 17.71 | 18.55 | 2,454,054 | +0.84(+4.73%) |
Feb 23, 2009 | 18.29 | 18.48 | 17.66 | 17.71 | 2,219,185 | -0.36(-1.97%) |
Feb 20, 2009 | 18.44 | 18.46 | 17.79 | 18.06 | 0 | -0.63(-3.35%) |
Feb 19, 2009 | 19.05 | 19.37 | 18.63 | 18.69 | 1,666,806 | -0.15(-0.81%) |
Feb 18, 2009 | 19.12 | 19.30 | 18.78 | 18.84 | 1,535,934 | -0.16(-0.85%) |
Feb 17, 2009 | 18.88 | 19.73 | 18.75 | 19.00 | 1,880,809 | -0.64(-3.28%) |
Feb 13, 2009 | 19.94 | 20.14 | 19.63 | 19.65 | 1,532,074 | -0.42(-2.11%) |
Feb 12, 2009 | 19.69 | 20.12 | 19.48 | 20.07 | 1,964,653 | +0.06(+0.30%) |
Feb 11, 2009 | 20.04 | 20.21 | 19.80 | 20.01 | 1,343,603 | +0.05(+0.25%) |
Feb 10, 2009 | 20.64 | 20.97 | 19.86 | 19.96 | 2,310,952 | -0.86(-4.15%) |
Feb 09, 2009 | 20.75 | 21.42 | 20.64 | 20.82 | 1,964,086 | +0.03(+0.16%) |
Feb 06, 2009 | 21.37 | 21.45 | 20.45 | 20.79 | 3,484,449 | -0.61(-2.85%) |
Feb 05, 2009 | 20.83 | 23.12 | 20.68 | 21.40 | 3,771,269 | +0.08(+0.36%) |
Feb 04, 2009 | 21.32 | 21.61 | 21.00 | 21.32 | 1,470,869 | +0.14(+0.68%) |
Feb 03, 2009 | 20.92 | 21.30 | 20.60 | 21.18 | 1,632,451 | +0.29(+1.38%) |
Feb 02, 2009 | 20.65 | 20.93 | 20.33 | 20.89 | 1,893,613 | -0.04(-0.20%) |
Jan 30, 2009 | 21.54 | 21.69 | 20.85 | 20.93 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.07 | 22.07 | 21.42 | 21.45 | 1,532,022 | -0.70(-3.17%) |
Jan 28, 2009 | 21.62 | 22.33 | 21.46 | 22.15 | 2,096,412 | +0.99(+4.68%) |
Jan 27, 2009 | 20.92 | 21.26 | 20.79 | 21.16 | 1,631,915 | +0.42(+2.04%) |
Jan 26, 2009 | 20.49 | 21.11 | 20.28 | 20.74 | 1,773,246 | +0.32(+1.58%) |
Jan 23, 2009 | 20.05 | 20.70 | 20.04 | 20.42 | 1,853,321 | -0.51(-2.43%) |
Jan 22, 2009 | 20.76 | 21.29 | 20.54 | 20.93 | 1,910,305 | -0.46(-2.14%) |
Jan 21, 2009 | 21.64 | 21.75 | 20.76 | 21.38 | 2,203,384 | +0.36(+1.73%) |
Jan 20, 2009 | 21.28 | 21.74 | 20.98 | 21.02 | 3,462,940 | -0.42(-1.97%) |
Jan 16, 2009 | 21.84 | 22.09 | 20.88 | 21.44 | 2,180,623 | -0.03(-0.16%) |
Jan 15, 2009 | 21.56 | 21.64 | 20.70 | 21.48 | 2,854,390 | +0.00(+0.00%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.27 | 21.48 | 1,846,216 | -0.86(-3.87%) |
Jan 13, 2009 | 22.71 | 22.91 | 22.11 | 22.34 | 1,717,848 | -0.36(-1.60%) |
Jan 12, 2009 | 22.92 | 23.03 | 22.58 | 22.70 | 1,091,377 | -0.23(-1.00%) |
Jan 09, 2009 | 23.71 | 23.91 | 22.88 | 22.93 | 1,179,770 | -0.78(-3.29%) |
Jan 08, 2009 | 22.49 | 23.75 | 22.49 | 23.71 | 933,739 | +0.34(+1.45%) |
Jan 07, 2009 | 23.72 | 23.94 | 23.19 | 23.37 | 1,401,652 | -0.62(-2.58%) |
Jan 06, 2009 | 23.70 | 24.08 | 23.48 | 23.99 | 1,648,857 | +0.52(+2.20%) |
Jan 05, 2009 | 23.26 | 23.57 | 23.09 | 23.47 | 1,330,719 | +0.06(+0.25%) |
Jan 02, 2009 | 22.89 | 23.57 | 22.33 | 23.41 | 0 | +0.96(+4.26%) |
Jan 01, 2009 | 22.17 | 22.69 | 22.02 | 22.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.17 | 22.69 | 22.02 | 22.46 | 1,042,377 | +0.41(+1.84%) |
Dec 30, 2008 | 21.12 | 22.07 | 21.12 | 22.05 | 1,293,184 | +0.89(+4.20%) |
Dec 29, 2008 | 21.21 | 21.55 | 20.95 | 21.16 | 770,183 | -0.16(-0.75%) |
Dec 26, 2008 | 21.49 | 21.49 | 21.09 | 21.32 | 439,743 | -0.08(-0.36%) |
Dec 24, 2008 | 21.20 | 21.45 | 21.08 | 21.40 | 280,082 | +0.18(+0.84%) |
Dec 23, 2008 | 21.59 | 21.66 | 20.83 | 21.22 | 1,122,359 | +0.15(+0.72%) |
Dec 22, 2008 | 21.64 | 21.78 | 20.67 | 21.07 | 1,157,479 | -0.58(-2.66%) |
Dec 19, 2008 | 21.52 | 21.90 | 21.27 | 21.64 | 2,165,450 | +0.30(+1.39%) |
Dec 18, 2008 | 21.59 | 21.88 | 21.04 | 21.35 | 1,637,885 | +0.03(+0.12%) |
Dec 17, 2008 | 20.89 | 21.62 | 20.32 | 21.32 | 1,501,693 | +0.50(+2.40%) |
Dec 16, 2008 | 19.86 | 20.83 | 19.75 | 20.82 | 1,990,126 | +1.13(+5.72%) |
Dec 15, 2008 | 19.85 | 20.18 | 19.38 | 19.70 | 1,111,833 | -0.19(-0.94%) |
Dec 12, 2008 | 19.58 | 20.11 | 19.30 | 19.88 | 1,709,790 | -0.14(-0.68%) |
Dec 11, 2008 | 20.42 | 20.79 | 19.93 | 20.02 | 1,323,951 | -0.68(-3.27%) |
Dec 10, 2008 | 20.76 | 20.96 | 20.38 | 20.70 | 1,263,342 | +0.19(+0.91%) |
Dec 09, 2008 | 20.78 | 21.13 | 20.30 | 20.51 | 1,464,848 | -0.09(-0.45%) |
Dec 08, 2008 | 20.30 | 20.86 | 20.10 | 20.60 | 1,849,118 | +0.80(+4.06%) |
Dec 05, 2008 | 19.03 | 19.82 | 18.37 | 19.80 | 1,303,088 | +0.67(+3.50%) |
Dec 04, 2008 | 19.63 | 20.11 | 18.81 | 19.13 | 890,230 | -0.67(-3.38%) |
Dec 03, 2008 | 19.27 | 19.83 | 19.01 | 19.80 | 1,810,548 | +0.13(+0.65%) |
Dec 02, 2008 | 19.17 | 20.00 | 18.75 | 19.67 | 1,750,430 | +0.91(+4.88%) |