Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.93 | 19.17 | 17.82 | 17.86 | 0 | -1.32(-6.89%) |
Feb 26, 2009 | 19.94 | 20.44 | 19.10 | 19.18 | 1,737,705 | -0.72(-3.61%) |
Feb 25, 2009 | 20.36 | 20.85 | 19.88 | 19.90 | 1,445,641 | -0.84(-4.07%) |
Feb 24, 2009 | 20.88 | 20.92 | 19.45 | 20.74 | 2,618,556 | +0.44(+2.15%) |
Feb 23, 2009 | 21.28 | 21.63 | 20.14 | 20.30 | 2,350,868 | -0.81(-3.82%) |
Feb 20, 2009 | 20.03 | 21.41 | 19.85 | 21.11 | 0 | +0.62(+3.03%) |
Feb 19, 2009 | 22.24 | 22.32 | 20.24 | 20.49 | 1,834,172 | -1.16(-5.34%) |
Feb 18, 2009 | 22.36 | 22.52 | 21.27 | 21.64 | 1,379,881 | -0.25(-1.15%) |
Feb 17, 2009 | 21.34 | 23.74 | 21.34 | 21.90 | 1,732,221 | -0.90(-3.96%) |
Feb 13, 2009 | 22.92 | 23.52 | 22.24 | 22.80 | 1,514,873 | -0.27(-1.18%) |
Feb 12, 2009 | 22.05 | 23.27 | 21.80 | 23.07 | 2,241,855 | +0.54(+2.41%) |
Feb 11, 2009 | 20.87 | 22.70 | 20.87 | 22.53 | 2,751,221 | +1.63(+7.81%) |
Feb 10, 2009 | 22.24 | 22.71 | 20.80 | 20.90 | 1,841,793 | -1.43(-6.39%) |
Feb 09, 2009 | 22.31 | 22.50 | 21.96 | 22.32 | 984,459 | -0.01(-0.04%) |
Feb 06, 2009 | 21.81 | 22.52 | 21.46 | 22.33 | 2,033,528 | +0.69(+3.19%) |
Feb 05, 2009 | 22.14 | 22.27 | 21.48 | 21.64 | 1,700,213 | -0.43(-1.94%) |
Feb 04, 2009 | 22.58 | 22.72 | 21.92 | 22.07 | 1,286,701 | -0.50(-2.24%) |
Feb 03, 2009 | 23.05 | 23.09 | 22.27 | 22.58 | 1,871,612 | -0.40(-1.73%) |
Feb 02, 2009 | 23.20 | 23.28 | 22.58 | 22.97 | 1,270,699 | -0.38(-1.62%) |
Jan 30, 2009 | 25.19 | 25.41 | 23.08 | 23.35 | 0 | -1.64(-6.57%) |
Jan 29, 2009 | 25.50 | 25.77 | 24.78 | 24.99 | 1,415,524 | -1.08(-4.13%) |
Jan 28, 2009 | 24.77 | 26.24 | 24.69 | 26.07 | 1,926,038 | +1.46(+5.92%) |
Jan 27, 2009 | 25.26 | 25.62 | 24.17 | 24.62 | 900,169 | -0.52(-2.09%) |
Jan 26, 2009 | 24.66 | 25.51 | 24.20 | 25.14 | 988,621 | +0.50(+2.05%) |
Jan 23, 2009 | 23.36 | 24.63 | 23.18 | 24.63 | 1,332,537 | +0.88(+3.72%) |
Jan 22, 2009 | 23.57 | 24.52 | 23.38 | 23.75 | 1,718,120 | -0.45(-1.85%) |
Jan 21, 2009 | 23.18 | 24.61 | 22.25 | 24.20 | 4,550,069 | +1.55(+6.86%) |
Jan 20, 2009 | 23.61 | 23.97 | 22.48 | 22.64 | 2,696,200 | -1.63(-6.72%) |
Jan 16, 2009 | 24.70 | 25.19 | 23.76 | 24.28 | 0 | +0.17(+0.68%) |
Jan 15, 2009 | 23.29 | 24.70 | 22.61 | 24.11 | 1,387,083 | +0.82(+3.50%) |
Jan 14, 2009 | 23.13 | 23.70 | 22.86 | 23.29 | 3,035,171 | -0.10(-0.42%) |
Jan 13, 2009 | 23.37 | 23.60 | 22.53 | 23.39 | 2,130,692 | +0.20(+0.88%) |
Jan 12, 2009 | 24.26 | 24.26 | 22.91 | 23.19 | 1,337,590 | -1.15(-4.71%) |
Jan 09, 2009 | 24.68 | 25.00 | 23.79 | 24.33 | 1,203,775 | -0.55(-2.22%) |
Jan 08, 2009 | 23.88 | 25.07 | 23.59 | 24.89 | 822,903 | +0.59(+2.44%) |
Jan 07, 2009 | 24.43 | 25.20 | 24.13 | 24.30 | 1,089,194 | -0.56(-2.27%) |
Jan 06, 2009 | 24.57 | 25.08 | 23.33 | 24.86 | 1,443,325 | +0.68(+2.81%) |
Jan 05, 2009 | 23.79 | 25.00 | 23.39 | 24.18 | 1,153,163 | +0.17(+0.73%) |
Jan 02, 2009 | 23.71 | 24.26 | 22.62 | 24.00 | 0 | +0.39(+1.64%) |
Jan 01, 2009 | 23.18 | 23.72 | 22.88 | 23.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.18 | 23.72 | 22.88 | 23.62 | 1,730,760 | +0.14(+0.58%) |
Dec 30, 2008 | 23.22 | 23.49 | 22.99 | 23.48 | 1,322,200 | +0.49(+2.11%) |
Dec 29, 2008 | 23.41 | 24.02 | 22.95 | 22.99 | 1,135,688 | -1.04(-4.32%) |
Dec 26, 2008 | 23.80 | 24.14 | 23.58 | 24.03 | 0 | +0.37(+1.56%) |
Dec 24, 2008 | 23.96 | 24.17 | 23.55 | 23.66 | 485,244 | -0.36(-1.50%) |
Dec 23, 2008 | 24.26 | 24.96 | 23.74 | 24.02 | 1,060,055 | -0.16(-0.68%) |
Dec 22, 2008 | 25.13 | 25.37 | 23.47 | 24.19 | 1,334,234 | -0.94(-3.75%) |
Dec 19, 2008 | 24.29 | 25.46 | 24.29 | 25.13 | 1,426,890 | +0.62(+2.54%) |
Dec 18, 2008 | 26.33 | 26.41 | 24.30 | 24.51 | 1,861,136 | -1.83(-6.93%) |
Dec 17, 2008 | 24.92 | 27.05 | 24.09 | 26.33 | 1,917,042 | -0.08(-0.29%) |
Dec 16, 2008 | 24.45 | 26.55 | 24.45 | 26.41 | 3,449,081 | +1.66(+6.71%) |
Dec 15, 2008 | 26.36 | 26.63 | 24.07 | 24.75 | 1,590,291 | -1.67(-6.32%) |
Dec 12, 2008 | 24.39 | 26.42 | 24.28 | 26.42 | 0 | +1.66(+6.71%) |
Dec 11, 2008 | 27.36 | 27.36 | 24.59 | 24.76 | 3,176,441 | -1.90(-7.14%) |
Dec 10, 2008 | 28.59 | 28.64 | 25.45 | 26.66 | 2,096,334 | -1.45(-5.15%) |
Dec 09, 2008 | 27.35 | 28.54 | 26.71 | 28.11 | 1,927,290 | +0.20(+0.73%) |
Dec 08, 2008 | 27.67 | 28.15 | 25.86 | 27.91 | 2,159,720 | +0.48(+1.73%) |
Dec 05, 2008 | 23.78 | 28.06 | 23.78 | 27.43 | 0 | +2.71(+10.96%) |
Dec 04, 2008 | 23.68 | 25.73 | 23.39 | 24.72 | 2,236,504 | +0.84(+3.50%) |
Dec 03, 2008 | 22.34 | 24.20 | 21.75 | 23.89 | 2,110,170 | +0.27(+1.15%) |
Dec 02, 2008 | 22.15 | 23.94 | 20.47 | 23.62 | 2,825,352 | +1.66(+7.56%) |