Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.43 | 16.87 | 16.17 | 16.51 | 0 | -0.20(-1.18%) |
Feb 26, 2009 | 17.27 | 17.33 | 16.60 | 16.71 | 12,834,113 | -0.38(-2.25%) |
Feb 25, 2009 | 17.51 | 17.53 | 16.77 | 17.09 | 16,397,318 | -0.55(-3.12%) |
Feb 24, 2009 | 16.85 | 17.87 | 16.71 | 17.65 | 16,754,679 | +0.94(+5.60%) |
Feb 23, 2009 | 17.44 | 17.57 | 16.66 | 16.71 | 15,369,514 | -0.55(-3.19%) |
Feb 20, 2009 | 16.99 | 17.61 | 16.87 | 17.26 | 23,326,294 | -0.16(-0.90%) |
Feb 19, 2009 | 17.51 | 17.73 | 16.96 | 17.42 | 19,880,300 | +0.06(+0.34%) |
Feb 18, 2009 | 17.68 | 17.73 | 17.26 | 17.36 | 18,958,822 | -0.21(-1.18%) |
Feb 17, 2009 | 17.79 | 17.83 | 17.45 | 17.57 | 22,335,922 | -0.67(-3.67%) |
Feb 13, 2009 | 18.43 | 18.61 | 18.12 | 18.24 | 11,988,151 | -0.31(-1.65%) |
Feb 12, 2009 | 18.05 | 18.59 | 17.75 | 18.54 | 20,683,176 | +0.32(+1.78%) |
Feb 11, 2009 | 18.66 | 18.69 | 17.98 | 18.22 | 19,451,632 | -0.26(-1.39%) |
Feb 10, 2009 | 18.99 | 19.14 | 18.36 | 18.47 | 22,598,488 | -0.67(-3.50%) |
Feb 09, 2009 | 19.52 | 19.52 | 18.81 | 19.14 | 15,643,417 | -0.01(-0.05%) |
Feb 06, 2009 | 18.47 | 19.34 | 18.36 | 19.15 | 20,788,936 | +0.73(+3.95%) |
Feb 05, 2009 | 18.58 | 19.00 | 17.89 | 18.42 | 35,536,820 | -0.29(-1.53%) |
Feb 04, 2009 | 19.29 | 19.78 | 18.42 | 18.71 | 49,580,844 | -1.60(-7.86%) |
Feb 03, 2009 | 20.46 | 20.47 | 19.46 | 20.30 | 27,852,434 | +0.41(+2.08%) |
Feb 02, 2009 | 19.77 | 20.19 | 19.54 | 19.89 | 16,755,583 | -0.47(-2.32%) |
Jan 30, 2009 | 20.98 | 21.32 | 20.20 | 20.36 | 0 | -0.56(-2.68%) |
Jan 29, 2009 | 21.59 | 21.68 | 20.80 | 20.93 | 11,470,743 | -1.01(-4.62%) |
Jan 28, 2009 | 21.31 | 22.06 | 21.27 | 21.94 | 13,398,192 | +1.01(+4.85%) |
Jan 27, 2009 | 20.59 | 21.17 | 20.53 | 20.93 | 12,893,579 | +0.38(+1.87%) |
Jan 26, 2009 | 20.76 | 21.09 | 20.19 | 20.54 | 11,008,626 | +0.25(+1.21%) |
Jan 23, 2009 | 20.12 | 20.65 | 19.67 | 20.30 | 15,676,456 | -0.35(-1.72%) |
Jan 22, 2009 | 20.47 | 20.88 | 20.16 | 20.65 | 16,256,116 | -0.26(-1.22%) |
Jan 21, 2009 | 20.52 | 20.98 | 20.15 | 20.91 | 17,448,536 | +0.97(+4.89%) |
Jan 20, 2009 | 21.13 | 21.33 | 19.84 | 19.93 | 20,031,148 | -1.20(-5.68%) |
Jan 16, 2009 | 21.34 | 21.80 | 20.46 | 21.13 | 0 | +0.10(+0.47%) |
Jan 15, 2009 | 20.48 | 21.28 | 19.65 | 21.03 | 18,532,474 | +0.55(+2.69%) |
Jan 14, 2009 | 20.61 | 20.88 | 20.11 | 20.48 | 16,099,850 | -0.39(-1.89%) |
Jan 13, 2009 | 21.19 | 21.59 | 20.71 | 20.88 | 15,742,743 | -0.65(-3.02%) |
Jan 12, 2009 | 21.96 | 22.14 | 21.28 | 21.53 | 11,434,548 | -0.44(-2.02%) |
Jan 09, 2009 | 22.77 | 22.77 | 21.89 | 21.97 | 11,667,994 | -0.58(-2.58%) |
Jan 08, 2009 | 22.75 | 22.87 | 22.17 | 22.55 | 12,795,808 | -0.28(-1.21%) |
Jan 07, 2009 | 23.52 | 23.52 | 22.57 | 22.83 | 12,603,381 | -1.11(-4.65%) |
Jan 06, 2009 | 23.45 | 24.45 | 23.44 | 23.94 | 12,332,729 | +0.80(+3.45%) |
Jan 05, 2009 | 23.15 | 23.63 | 22.93 | 23.14 | 11,895,524 | -0.41(-1.76%) |
Jan 02, 2009 | 22.41 | 23.66 | 22.16 | 23.55 | 0 | +1.21(+5.42%) |
Jan 01, 2009 | 22.23 | 22.60 | 22.18 | 22.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.23 | 22.60 | 22.18 | 22.34 | 9,151,916 | +0.21(+0.93%) |
Dec 30, 2008 | 21.15 | 22.16 | 21.05 | 22.14 | 11,277,513 | +0.99(+4.70%) |
Dec 29, 2008 | 21.81 | 21.81 | 20.83 | 21.14 | 7,605,154 | -0.70(-3.20%) |
Dec 26, 2008 | 21.95 | 22.08 | 21.62 | 21.84 | 3,131,050 | +0.19(+0.86%) |
Dec 24, 2008 | 21.58 | 21.87 | 21.46 | 21.65 | 3,566,042 | +0.14(+0.64%) |
Dec 23, 2008 | 21.84 | 22.16 | 21.43 | 21.52 | 9,650,537 | -0.08(-0.36%) |
Dec 22, 2008 | 22.07 | 22.19 | 20.95 | 21.59 | 12,792,366 | -0.49(-2.23%) |
Dec 19, 2008 | 22.65 | 22.85 | 21.84 | 22.09 | 21,461,746 | -0.39(-1.75%) |
Dec 18, 2008 | 23.31 | 23.53 | 22.16 | 22.48 | 18,636,296 | -0.74(-3.18%) |
Dec 17, 2008 | 23.21 | 23.57 | 22.79 | 23.22 | 15,045,857 | -0.20(-0.84%) |
Dec 16, 2008 | 22.69 | 23.80 | 22.23 | 23.42 | 22,622,222 | +0.99(+4.44%) |
Dec 15, 2008 | 22.58 | 22.63 | 22.00 | 22.42 | 13,109,121 | +0.16(+0.71%) |
Dec 12, 2008 | 21.78 | 22.51 | 21.59 | 22.26 | 15,279,230 | -0.21(-0.92%) |
Dec 11, 2008 | 23.05 | 23.30 | 22.23 | 22.47 | 15,097,300 | -0.87(-3.71%) |
Dec 10, 2008 | 23.49 | 23.83 | 22.94 | 23.34 | 16,546,425 | +0.17(+0.72%) |
Dec 09, 2008 | 23.71 | 24.50 | 22.96 | 23.17 | 26,843,576 | -1.37(-5.58%) |
Dec 08, 2008 | 22.65 | 25.70 | 22.56 | 24.54 | 34,616,408 | +2.12(+9.44%) |
Dec 05, 2008 | 21.18 | 22.49 | 20.55 | 22.42 | 18,274,940 | +0.96(+4.50%) |
Dec 04, 2008 | 21.21 | 22.22 | 21.13 | 21.46 | 17,465,544 | -0.15(-0.68%) |
Dec 03, 2008 | 20.79 | 21.66 | 20.26 | 21.60 | 16,585,174 | +0.47(+2.24%) |
Dec 02, 2008 | 20.33 | 21.22 | 19.99 | 21.13 | 20,362,378 | +1.11(+5.56%) |