Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.86 | 18.20 | 17.28 | 17.71 | 0 | -0.44(-2.44%) |
Feb 26, 2009 | 18.75 | 18.92 | 18.11 | 18.16 | 11,295,099 | -0.40(-2.14%) |
Feb 25, 2009 | 19.12 | 19.12 | 18.26 | 18.56 | 12,689,328 | -0.64(-3.35%) |
Feb 24, 2009 | 18.82 | 19.30 | 18.50 | 19.20 | 10,054,163 | +0.61(+3.28%) |
Feb 23, 2009 | 19.65 | 19.80 | 18.58 | 18.59 | 10,918,205 | -0.75(-3.87%) |
Feb 20, 2009 | 19.05 | 19.63 | 18.88 | 19.34 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 20.05 | 20.36 | 19.40 | 19.46 | 8,850,423 | -0.34(-1.74%) |
Feb 18, 2009 | 19.90 | 20.05 | 19.50 | 19.80 | 11,596,524 | +0.02(+0.10%) |
Feb 17, 2009 | 20.65 | 20.65 | 19.76 | 19.78 | 11,681,202 | -1.42(-6.71%) |
Feb 13, 2009 | 21.39 | 21.72 | 21.03 | 21.20 | 7,322,661 | -0.30(-1.42%) |
Feb 12, 2009 | 21.16 | 21.58 | 20.64 | 21.51 | 7,645,866 | -0.11(-0.52%) |
Feb 11, 2009 | 21.82 | 22.48 | 21.33 | 21.62 | 6,799,006 | -0.09(-0.43%) |
Feb 10, 2009 | 22.97 | 23.25 | 21.54 | 21.71 | 10,768,119 | -1.44(-6.23%) |
Feb 09, 2009 | 22.12 | 23.48 | 21.85 | 23.16 | 13,385,286 | +1.02(+4.61%) |
Feb 06, 2009 | 21.94 | 22.52 | 21.94 | 22.14 | 10,769,084 | +0.11(+0.48%) |
Feb 05, 2009 | 21.22 | 22.24 | 21.19 | 22.03 | 8,730,001 | +0.60(+2.78%) |
Feb 04, 2009 | 22.29 | 22.61 | 21.38 | 21.44 | 11,112,913 | -0.81(-3.66%) |
Feb 03, 2009 | 22.36 | 22.63 | 21.52 | 22.25 | 14,867,295 | +1.26(+5.99%) |
Feb 02, 2009 | 20.77 | 21.19 | 20.20 | 20.99 | 16,656,520 | -0.66(-3.06%) |
Jan 30, 2009 | 22.35 | 22.69 | 21.46 | 21.65 | 0 | -0.66(-2.94%) |
Jan 29, 2009 | 22.99 | 23.09 | 22.11 | 22.31 | 7,923,815 | -0.94(-4.04%) |
Jan 28, 2009 | 22.75 | 23.51 | 22.75 | 23.25 | 7,439,793 | +0.92(+4.12%) |
Jan 27, 2009 | 21.99 | 22.54 | 21.95 | 22.33 | 7,249,230 | +0.60(+2.77%) |
Jan 26, 2009 | 21.69 | 22.60 | 21.40 | 21.73 | 6,942,485 | +0.01(+0.06%) |
Jan 23, 2009 | 21.54 | 22.13 | 21.19 | 21.71 | 7,266,015 | -0.11(-0.49%) |
Jan 22, 2009 | 22.05 | 22.24 | 21.28 | 21.82 | 9,588,325 | -0.56(-2.51%) |
Jan 21, 2009 | 21.74 | 22.52 | 21.36 | 22.38 | 10,199,635 | +1.03(+4.81%) |
Jan 20, 2009 | 22.16 | 22.42 | 21.28 | 21.36 | 7,800,233 | -2.48(-10.42%) |
Jan 19, 2009 | 23.84 | 23.84 | 23.84 | 23.84 | 1,510 | +1.56(+6.98%) |
Jan 16, 2009 | 22.77 | 23.05 | 21.52 | 22.28 | 7,004,468 | +0.02(+0.09%) |
Jan 15, 2009 | 21.95 | 22.50 | 21.09 | 22.26 | 7,984,029 | +0.32(+1.48%) |
Jan 14, 2009 | 22.32 | 22.37 | 21.56 | 21.94 | 7,572,372 | -0.80(-3.52%) |
Jan 13, 2009 | 22.92 | 23.18 | 22.40 | 22.74 | 7,239,108 | -0.25(-1.07%) |
Jan 12, 2009 | 23.62 | 23.62 | 22.77 | 22.99 | 5,808,118 | -0.66(-2.77%) |
Jan 09, 2009 | 24.59 | 24.83 | 23.55 | 23.64 | 6,882,149 | -0.85(-3.49%) |
Jan 08, 2009 | 24.03 | 24.61 | 23.84 | 24.50 | 6,053,886 | +0.15(+0.63%) |
Jan 07, 2009 | 25.20 | 25.43 | 24.14 | 24.34 | 7,485,766 | -1.55(-5.98%) |
Jan 06, 2009 | 24.93 | 26.14 | 24.80 | 25.89 | 10,259,930 | +1.19(+4.80%) |
Jan 05, 2009 | 25.01 | 25.43 | 24.46 | 24.71 | 6,207,904 | -0.42(-1.69%) |
Jan 02, 2009 | 24.32 | 25.28 | 24.16 | 25.13 | 0 | +0.89(+3.66%) |
Jan 01, 2009 | 23.89 | 24.50 | 23.59 | 24.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.89 | 24.50 | 23.59 | 24.24 | 7,101,444 | +0.46(+1.95%) |
Dec 30, 2008 | 23.00 | 23.82 | 22.98 | 23.78 | 5,188,591 | +1.07(+4.72%) |
Dec 29, 2008 | 22.62 | 22.99 | 22.23 | 22.71 | 4,436,179 | -0.07(-0.32%) |
Dec 26, 2008 | 22.52 | 22.85 | 22.35 | 22.78 | 2,539,521 | +0.42(+1.90%) |
Dec 24, 2008 | 22.11 | 22.51 | 22.08 | 22.36 | 2,426,239 | +0.26(+1.17%) |
Dec 23, 2008 | 23.02 | 23.27 | 21.95 | 22.10 | 6,871,371 | -0.73(-3.19%) |
Dec 22, 2008 | 22.46 | 23.18 | 22.32 | 22.83 | 7,529,117 | +0.30(+1.32%) |
Dec 19, 2008 | 23.83 | 24.29 | 22.22 | 22.53 | 11,668,692 | -0.64(-2.77%) |
Dec 18, 2008 | 23.46 | 24.28 | 22.84 | 23.17 | 12,199,531 | -0.80(-3.34%) |
Dec 17, 2008 | 22.50 | 24.40 | 22.28 | 23.97 | 11,495,463 | +0.96(+4.17%) |
Dec 16, 2008 | 21.04 | 23.18 | 20.99 | 23.01 | 10,068,434 | +2.02(+9.62%) |
Dec 15, 2008 | 21.52 | 21.85 | 20.69 | 20.99 | 7,052,795 | -0.44(-2.04%) |
Dec 12, 2008 | 20.68 | 21.49 | 20.58 | 21.43 | 6,975,721 | +0.27(+1.28%) |
Dec 11, 2008 | 21.91 | 22.32 | 21.07 | 21.16 | 8,756,370 | -0.91(-4.11%) |
Dec 10, 2008 | 21.61 | 22.52 | 21.56 | 22.07 | 7,950,818 | +0.65(+3.03%) |
Dec 09, 2008 | 21.71 | 22.01 | 21.04 | 21.42 | 8,771,258 | -0.60(-2.74%) |
Dec 08, 2008 | 21.32 | 22.50 | 21.22 | 22.02 | 13,333,145 | +1.30(+6.26%) |
Dec 05, 2008 | 20.61 | 20.90 | 19.87 | 20.72 | 10,783,077 | -0.17(-0.82%) |
Dec 04, 2008 | 22.12 | 22.38 | 20.46 | 20.89 | 8,341,453 | -1.42(-6.35%) |
Dec 03, 2008 | 21.00 | 22.40 | 20.56 | 22.31 | 11,183,331 | +1.09(+5.12%) |
Dec 02, 2008 | 20.52 | 21.22 | 20.36 | 21.22 | 10,562,284 | +1.03(+5.08%) |