Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.22 | 17.50 | 16.96 | 17.19 | 0 | -0.31(-1.76%) |
Feb 26, 2009 | 18.07 | 18.10 | 17.42 | 17.49 | 16,139,550 | -0.35(-1.94%) |
Feb 25, 2009 | 17.94 | 18.13 | 17.42 | 17.84 | 7,630,225 | -0.54(-2.96%) |
Feb 24, 2009 | 18.09 | 18.43 | 17.62 | 18.38 | 6,287,140 | +0.69(+3.92%) |
Feb 23, 2009 | 18.75 | 19.02 | 17.67 | 17.69 | 6,975,880 | +0.06(+0.31%) |
Feb 20, 2009 | 17.60 | 17.97 | 17.35 | 17.64 | 7,701,428 | -1.09(-5.81%) |
Feb 19, 2009 | 19.28 | 19.36 | 18.68 | 18.72 | 4,708,420 | -0.35(-1.86%) |
Feb 18, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 5,474,188 | -0.09(-0.49%) |
Feb 17, 2009 | 19.16 | 19.55 | 19.16 | 19.17 | 4,193,208 | -2.25(-10.52%) |
Feb 13, 2009 | 21.39 | 22.29 | 21.26 | 21.43 | 1,630,238 | -0.06(-0.29%) |
Feb 12, 2009 | 21.10 | 21.60 | 20.82 | 21.49 | 4,026,718 | -0.21(-0.98%) |
Feb 11, 2009 | 21.48 | 21.77 | 21.28 | 21.70 | 3,754,717 | +0.54(+2.57%) |
Feb 10, 2009 | 22.29 | 22.35 | 20.95 | 21.16 | 6,052,392 | -1.52(-6.71%) |
Feb 09, 2009 | 22.60 | 23.04 | 22.42 | 22.68 | 2,832,876 | -0.60(-2.57%) |
Feb 06, 2009 | 22.71 | 23.45 | 22.45 | 23.28 | 2,737,000 | +0.79(+3.51%) |
Feb 05, 2009 | 21.96 | 22.63 | 21.62 | 22.49 | 7,071,419 | +0.26(+1.17%) |
Feb 04, 2009 | 22.09 | 22.60 | 22.08 | 22.23 | 5,362,993 | +0.42(+1.92%) |
Feb 03, 2009 | 21.42 | 21.86 | 21.17 | 21.81 | 6,743,073 | +1.02(+4.89%) |
Feb 02, 2009 | 20.44 | 20.98 | 20.43 | 20.80 | 2,390,948 | -0.12(-0.57%) |
Jan 30, 2009 | 21.22 | 21.40 | 20.65 | 20.92 | 0 | -0.17(-0.82%) |
Jan 29, 2009 | 21.33 | 21.70 | 20.92 | 21.09 | 10,807,291 | -0.79(-3.60%) |
Jan 28, 2009 | 21.71 | 22.17 | 21.50 | 21.88 | 7,520,149 | +1.46(+7.14%) |
Jan 27, 2009 | 20.34 | 20.68 | 20.13 | 20.42 | 2,924,258 | +0.47(+2.33%) |
Jan 26, 2009 | 19.96 | 20.46 | 19.73 | 19.95 | 2,893,847 | +0.17(+0.84%) |
Jan 23, 2009 | 19.31 | 19.98 | 19.20 | 19.79 | 2,782,015 | -0.37(-1.84%) |
Jan 22, 2009 | 20.27 | 20.38 | 19.59 | 20.16 | 1,979,227 | -0.65(-3.11%) |
Jan 21, 2009 | 20.25 | 20.91 | 19.85 | 20.80 | 3,351,287 | +0.91(+4.60%) |
Jan 20, 2009 | 20.69 | 20.69 | 19.86 | 19.89 | 4,042,546 | -1.23(-5.82%) |
Jan 16, 2009 | 21.52 | 21.59 | 20.51 | 21.12 | 2,318,533 | +0.44(+2.13%) |
Jan 15, 2009 | 20.67 | 20.93 | 19.75 | 20.68 | 4,255,003 | -0.58(-2.71%) |
Jan 14, 2009 | 21.58 | 21.59 | 20.91 | 21.25 | 3,133,384 | -0.47(-2.14%) |
Jan 13, 2009 | 21.19 | 21.93 | 21.19 | 21.72 | 3,489,338 | +0.74(+3.53%) |
Jan 12, 2009 | 21.55 | 21.57 | 20.83 | 20.98 | 3,189,892 | -1.02(-4.62%) |
Jan 09, 2009 | 22.45 | 22.47 | 21.67 | 22.00 | 2,809,771 | -1.32(-5.65%) |
Jan 08, 2009 | 22.93 | 23.31 | 22.72 | 23.31 | 3,611,282 | -0.16(-0.67%) |
Jan 07, 2009 | 23.41 | 23.74 | 23.13 | 23.47 | 4,468,784 | +0.00(+0.00%) |
Jan 06, 2009 | 23.42 | 23.78 | 23.26 | 23.47 | 3,772,442 | +0.54(+2.34%) |
Jan 05, 2009 | 22.88 | 23.16 | 22.56 | 22.93 | 3,461,939 | +0.06(+0.24%) |
Jan 02, 2009 | 22.18 | 22.99 | 22.05 | 22.88 | 0 | +0.83(+3.75%) |
Jan 01, 2009 | 22.00 | 22.26 | 21.76 | 22.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.00 | 22.26 | 21.76 | 22.05 | 2,558,050 | +0.22(+1.01%) |
Dec 30, 2008 | 21.67 | 21.92 | 21.42 | 21.83 | 5,618,414 | -0.24(-1.11%) |
Dec 29, 2008 | 22.03 | 22.29 | 21.74 | 22.07 | 2,325,913 | +0.30(+1.38%) |
Dec 26, 2008 | 21.73 | 21.95 | 21.50 | 21.77 | 1,280,019 | -0.14(-0.65%) |
Dec 24, 2008 | 21.74 | 21.94 | 21.55 | 21.92 | 734,520 | +0.73(+3.42%) |
Dec 23, 2008 | 21.40 | 21.77 | 21.14 | 21.19 | 3,701,278 | -1.19(-5.32%) |
Dec 22, 2008 | 22.80 | 22.82 | 21.87 | 22.38 | 3,112,346 | -0.52(-2.27%) |
Dec 19, 2008 | 23.20 | 23.39 | 22.80 | 22.90 | 2,981,469 | +0.49(+2.18%) |
Dec 18, 2008 | 22.96 | 23.37 | 22.22 | 22.41 | 7,068,938 | -0.06(-0.25%) |
Dec 17, 2008 | 22.38 | 22.89 | 22.38 | 22.47 | 5,200,425 | -0.35(-1.55%) |
Dec 16, 2008 | 21.78 | 23.11 | 21.70 | 22.82 | 5,061,829 | +1.72(+8.14%) |
Dec 15, 2008 | 21.38 | 21.59 | 20.78 | 21.10 | 1,993,168 | -0.09(-0.45%) |
Dec 12, 2008 | 20.70 | 21.40 | 20.62 | 21.20 | 3,439,928 | -0.28(-1.28%) |
Dec 11, 2008 | 21.67 | 22.08 | 21.26 | 21.48 | 5,308,709 | +0.17(+0.81%) |
Dec 10, 2008 | 21.18 | 21.39 | 20.85 | 21.30 | 4,764,632 | +1.55(+7.86%) |
Dec 09, 2008 | 19.58 | 20.17 | 19.49 | 19.75 | 3,542,298 | -0.18(-0.91%) |
Dec 08, 2008 | 19.66 | 20.22 | 19.60 | 19.93 | 7,609,408 | +1.56(+8.50%) |
Dec 05, 2008 | 17.34 | 18.37 | 17.04 | 18.37 | 3,462,178 | +1.03(+5.96%) |
Dec 04, 2008 | 17.40 | 17.88 | 16.97 | 17.34 | 2,748,066 | -1.07(-5.82%) |
Dec 03, 2008 | 17.76 | 18.49 | 17.37 | 18.41 | 3,908,537 | +0.03(+0.17%) |
Dec 02, 2008 | 17.92 | 18.48 | 17.65 | 18.38 | 3,674,386 | +1.20(+6.98%) |