Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.70 | 17.25 | 16.64 | 16.88 | 0 | -0.27(-1.59%) |
Feb 26, 2009 | 17.32 | 17.65 | 17.11 | 17.15 | 26,474,072 | -0.44(-2.52%) |
Feb 25, 2009 | 17.47 | 17.85 | 17.21 | 17.59 | 24,475,618 | -0.04(-0.20%) |
Feb 24, 2009 | 17.24 | 17.71 | 16.94 | 17.63 | 25,829,874 | +0.62(+3.67%) |
Feb 23, 2009 | 17.82 | 17.83 | 16.95 | 17.00 | 22,999,316 | -0.64(-3.62%) |
Feb 20, 2009 | 17.39 | 17.80 | 17.36 | 17.64 | 21,421,372 | -0.42(-2.31%) |
Feb 19, 2009 | 18.37 | 18.50 | 18.00 | 18.06 | 25,431,212 | +0.15(+0.81%) |
Feb 18, 2009 | 17.89 | 18.01 | 17.56 | 17.91 | 22,171,980 | -0.20(-1.12%) |
Feb 17, 2009 | 18.13 | 18.32 | 17.91 | 18.12 | 20,934,678 | -0.79(-4.17%) |
Feb 13, 2009 | 19.06 | 19.18 | 18.80 | 18.91 | 13,309,863 | -0.21(-1.11%) |
Feb 12, 2009 | 18.47 | 19.12 | 18.27 | 19.12 | 16,106,292 | +0.31(+1.63%) |
Feb 11, 2009 | 19.03 | 19.10 | 18.60 | 18.81 | 14,427,125 | +0.07(+0.37%) |
Feb 10, 2009 | 19.46 | 19.69 | 18.59 | 18.74 | 17,422,810 | -0.86(-4.38%) |
Feb 09, 2009 | 19.80 | 19.86 | 19.47 | 19.60 | 11,954,184 | -0.03(-0.18%) |
Feb 06, 2009 | 19.15 | 19.79 | 19.12 | 19.63 | 17,367,204 | +0.56(+2.91%) |
Feb 05, 2009 | 18.63 | 19.17 | 18.44 | 19.08 | 16,160,319 | +0.54(+2.93%) |
Feb 04, 2009 | 18.75 | 19.02 | 18.37 | 18.53 | 18,611,606 | +0.30(+1.66%) |
Feb 03, 2009 | 17.67 | 18.32 | 17.31 | 18.23 | 22,325,872 | +0.31(+1.73%) |
Feb 02, 2009 | 17.75 | 18.01 | 17.72 | 17.92 | 15,493,253 | -0.39(-2.12%) |
Jan 30, 2009 | 18.52 | 18.63 | 18.22 | 18.31 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 18.38 | 18.58 | 18.19 | 18.30 | 20,494,628 | -0.44(-2.32%) |
Jan 28, 2009 | 19.03 | 19.09 | 18.59 | 18.73 | 18,548,748 | +0.17(+0.91%) |
Jan 27, 2009 | 18.44 | 18.78 | 18.18 | 18.56 | 14,389,040 | +0.16(+0.84%) |
Jan 26, 2009 | 17.93 | 18.53 | 17.85 | 18.41 | 20,422,844 | +0.83(+4.71%) |
Jan 23, 2009 | 16.95 | 17.72 | 16.78 | 17.58 | 30,068,444 | -0.28(-1.59%) |
Jan 22, 2009 | 17.53 | 18.13 | 17.46 | 17.87 | 21,430,630 | -0.28(-1.54%) |
Jan 21, 2009 | 17.25 | 18.17 | 17.22 | 18.15 | 33,609,348 | +0.35(+1.99%) |
Jan 20, 2009 | 18.04 | 18.28 | 17.72 | 17.79 | 25,182,624 | -1.27(-6.65%) |
Jan 16, 2009 | 19.33 | 19.35 | 18.57 | 19.06 | 0 | +0.31(+1.63%) |
Jan 15, 2009 | 18.65 | 18.83 | 18.11 | 18.75 | 20,301,686 | +0.13(+0.72%) |
Jan 14, 2009 | 18.74 | 18.86 | 18.16 | 18.62 | 33,321,760 | -0.88(-4.49%) |
Jan 13, 2009 | 19.13 | 19.56 | 19.13 | 19.50 | 16,826,278 | -0.21(-1.05%) |
Jan 12, 2009 | 19.81 | 19.92 | 19.53 | 19.70 | 15,518,941 | -0.62(-3.03%) |
Jan 09, 2009 | 20.64 | 20.65 | 20.20 | 20.32 | 11,553,138 | -0.72(-3.44%) |
Jan 08, 2009 | 20.82 | 21.07 | 20.43 | 21.04 | 11,110,552 | +0.58(+2.84%) |
Jan 07, 2009 | 20.68 | 20.79 | 20.33 | 20.46 | 15,573,027 | -0.69(-3.24%) |
Jan 06, 2009 | 21.08 | 21.44 | 20.92 | 21.15 | 22,972,000 | +0.01(+0.04%) |
Jan 05, 2009 | 20.80 | 21.48 | 20.80 | 21.14 | 16,330,868 | +0.25(+1.20%) |
Jan 02, 2009 | 20.26 | 20.96 | 20.25 | 20.89 | 0 | +0.74(+3.66%) |
Jan 01, 2009 | 19.72 | 20.30 | 19.66 | 20.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.72 | 20.30 | 19.66 | 20.15 | 10,792,481 | +0.40(+2.01%) |
Dec 30, 2008 | 19.44 | 19.75 | 19.40 | 19.75 | 12,437,435 | +0.22(+1.10%) |
Dec 29, 2008 | 19.41 | 19.64 | 19.16 | 19.54 | 12,823,692 | +0.38(+1.96%) |
Dec 26, 2008 | 19.04 | 19.20 | 18.98 | 19.16 | 4,447,898 | +0.12(+0.63%) |
Dec 24, 2008 | 19.14 | 19.14 | 18.92 | 19.04 | 4,269,912 | -0.26(-1.34%) |
Dec 23, 2008 | 19.62 | 19.68 | 19.14 | 19.30 | 9,225,287 | -0.06(-0.29%) |
Dec 22, 2008 | 19.72 | 19.72 | 19.08 | 19.36 | 12,573,182 | -0.10(-0.51%) |
Dec 19, 2008 | 19.39 | 19.95 | 19.36 | 19.46 | 15,926,912 | -0.57(-2.84%) |
Dec 18, 2008 | 20.88 | 21.15 | 19.84 | 20.03 | 19,447,412 | -1.35(-6.33%) |
Dec 17, 2008 | 21.32 | 21.60 | 21.05 | 21.38 | 19,529,450 | +0.11(+0.51%) |
Dec 16, 2008 | 20.67 | 21.30 | 20.58 | 21.27 | 17,853,716 | +0.69(+3.33%) |
Dec 15, 2008 | 20.73 | 20.86 | 20.22 | 20.59 | 14,611,765 | +0.31(+1.51%) |
Dec 12, 2008 | 19.73 | 20.42 | 19.63 | 20.28 | 16,619,004 | -0.04(-0.21%) |
Dec 11, 2008 | 20.40 | 21.02 | 20.13 | 20.32 | 18,672,808 | +0.42(+2.10%) |
Dec 10, 2008 | 19.95 | 20.14 | 19.58 | 19.91 | 16,907,750 | +0.15(+0.76%) |
Dec 09, 2008 | 19.72 | 20.35 | 19.55 | 19.75 | 12,661,564 | -0.06(-0.33%) |
Dec 08, 2008 | 19.10 | 20.04 | 19.00 | 19.82 | 27,359,974 | +1.06(+5.63%) |
Dec 05, 2008 | 18.35 | 18.90 | 17.91 | 18.76 | 24,914,042 | +0.08(+0.44%) |
Dec 04, 2008 | 19.00 | 19.65 | 18.54 | 18.68 | 20,803,708 | -0.86(-4.41%) |
Dec 03, 2008 | 19.07 | 19.61 | 18.79 | 19.54 | 17,611,564 | -0.24(-1.20%) |
Dec 02, 2008 | 19.70 | 19.95 | 19.22 | 19.78 | 18,452,196 | +1.00(+5.30%) |