Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.92 | 17.96 | 17.48 | 17.48 | 0 | -0.48(-2.65%) |
Feb 26, 2009 | 18.85 | 18.89 | 17.96 | 17.96 | 4,910,378 | -0.78(-4.15%) |
Feb 25, 2009 | 18.64 | 18.97 | 18.60 | 18.74 | 4,354,168 | +0.03(+0.14%) |
Feb 24, 2009 | 18.69 | 18.95 | 18.37 | 18.71 | 4,766,868 | +0.01(+0.07%) |
Feb 23, 2009 | 19.42 | 19.57 | 18.48 | 18.70 | 6,062,664 | -0.54(-2.78%) |
Feb 20, 2009 | 19.13 | 19.35 | 18.94 | 19.24 | 5,618,030 | -0.07(-0.37%) |
Feb 19, 2009 | 19.30 | 19.67 | 19.24 | 19.31 | 4,018,900 | +0.12(+0.65%) |
Feb 18, 2009 | 19.51 | 19.70 | 19.03 | 19.18 | 4,997,375 | -0.27(-1.38%) |
Feb 17, 2009 | 19.93 | 19.93 | 19.29 | 19.45 | 4,903,080 | -0.72(-3.56%) |
Feb 13, 2009 | 20.09 | 20.27 | 19.86 | 20.17 | 4,305,956 | +0.16(+0.82%) |
Feb 12, 2009 | 19.57 | 20.01 | 19.50 | 20.01 | 2,921,512 | +0.25(+1.26%) |
Feb 11, 2009 | 19.74 | 19.86 | 19.61 | 19.76 | 3,688,980 | +0.05(+0.26%) |
Feb 10, 2009 | 20.23 | 20.29 | 19.58 | 19.71 | 4,991,716 | -0.55(-2.71%) |
Feb 09, 2009 | 19.97 | 20.35 | 19.73 | 20.25 | 3,249,502 | +0.29(+1.47%) |
Feb 06, 2009 | 20.06 | 20.21 | 19.80 | 19.96 | 2,906,728 | -0.10(-0.52%) |
Feb 05, 2009 | 20.12 | 20.27 | 19.86 | 20.06 | 2,906,465 | -0.10(-0.52%) |
Feb 04, 2009 | 20.50 | 20.50 | 19.84 | 20.17 | 3,579,618 | -0.27(-1.34%) |
Feb 03, 2009 | 20.17 | 20.52 | 19.94 | 20.44 | 2,447,590 | +0.37(+1.85%) |
Feb 02, 2009 | 19.59 | 20.18 | 19.54 | 20.07 | 2,799,958 | +0.24(+1.19%) |
Jan 30, 2009 | 20.35 | 20.35 | 19.74 | 19.84 | 0 | -0.39(-1.94%) |
Jan 29, 2009 | 20.29 | 20.61 | 20.12 | 20.23 | 2,085,421 | -0.09(-0.45%) |
Jan 28, 2009 | 20.09 | 20.50 | 20.09 | 20.32 | 2,402,052 | +0.24(+1.20%) |
Jan 27, 2009 | 20.07 | 20.17 | 19.77 | 20.08 | 2,701,519 | +0.29(+1.45%) |
Jan 26, 2009 | 19.91 | 20.17 | 19.66 | 19.79 | 2,832,921 | +0.03(+0.17%) |
Jan 23, 2009 | 19.22 | 19.84 | 19.13 | 19.76 | 4,400,429 | +0.17(+0.87%) |
Jan 22, 2009 | 19.10 | 19.65 | 19.10 | 19.59 | 3,007,476 | +0.01(+0.03%) |
Jan 21, 2009 | 19.60 | 19.62 | 19.05 | 19.58 | 3,324,243 | +0.20(+1.04%) |
Jan 20, 2009 | 19.41 | 19.88 | 19.35 | 19.38 | 3,419,608 | -0.03(-0.17%) |
Jan 16, 2009 | 19.44 | 19.59 | 19.25 | 19.41 | 2,784,186 | +0.20(+1.05%) |
Jan 15, 2009 | 18.93 | 19.27 | 18.81 | 19.21 | 3,103,597 | +0.19(+1.00%) |
Jan 14, 2009 | 18.91 | 19.18 | 18.48 | 19.02 | 5,386,270 | +0.07(+0.35%) |
Jan 13, 2009 | 19.17 | 19.37 | 18.91 | 18.95 | 5,090,663 | -0.19(-0.99%) |
Jan 12, 2009 | 18.99 | 19.44 | 18.84 | 19.14 | 3,673,113 | +0.16(+0.86%) |
Jan 09, 2009 | 19.11 | 19.20 | 18.92 | 18.98 | 2,746,967 | -0.12(-0.62%) |
Jan 08, 2009 | 19.10 | 19.20 | 18.86 | 19.10 | 2,465,917 | -0.04(-0.20%) |
Jan 07, 2009 | 19.24 | 19.35 | 19.02 | 19.14 | 3,791,714 | -0.33(-1.68%) |
Jan 06, 2009 | 19.91 | 20.02 | 19.25 | 19.46 | 4,022,155 | -0.39(-1.97%) |
Jan 05, 2009 | 19.84 | 20.08 | 19.58 | 19.86 | 4,496,825 | -0.02(-0.10%) |
Jan 02, 2009 | 19.71 | 20.05 | 19.45 | 19.88 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 19.26 | 19.82 | 19.26 | 19.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.26 | 19.82 | 19.26 | 19.60 | 3,602,776 | +0.33(+1.73%) |
Dec 30, 2008 | 18.83 | 19.27 | 18.83 | 19.27 | 3,280,454 | +0.49(+2.61%) |
Dec 29, 2008 | 18.63 | 18.81 | 18.43 | 18.78 | 4,231,101 | +0.19(+1.02%) |
Dec 26, 2008 | 18.98 | 18.98 | 18.53 | 18.59 | 2,128,093 | -0.28(-1.49%) |
Dec 24, 2008 | 18.17 | 18.95 | 18.17 | 18.87 | 2,993,621 | +0.69(+3.77%) |
Dec 23, 2008 | 18.12 | 18.48 | 18.12 | 18.18 | 3,252,797 | +0.03(+0.14%) |
Dec 22, 2008 | 18.57 | 18.57 | 17.86 | 18.16 | 4,147,272 | -0.38(-2.04%) |
Dec 19, 2008 | 18.73 | 18.98 | 17.90 | 18.54 | 10,337,785 | -0.06(-0.32%) |
Dec 18, 2008 | 18.88 | 19.22 | 18.45 | 18.60 | 5,072,400 | -0.26(-1.39%) |
Dec 17, 2008 | 19.05 | 19.31 | 18.80 | 18.86 | 3,929,226 | -0.39(-2.00%) |
Dec 16, 2008 | 18.68 | 19.30 | 18.65 | 19.24 | 5,084,449 | +0.71(+3.84%) |
Dec 15, 2008 | 18.85 | 18.90 | 18.37 | 18.53 | 4,976,983 | -0.20(-1.08%) |
Dec 12, 2008 | 18.61 | 18.83 | 18.34 | 18.73 | 0 | +0.05(+0.24%) |
Dec 11, 2008 | 18.71 | 19.09 | 18.48 | 18.69 | 4,009,895 | +0.16(+0.85%) |
Dec 10, 2008 | 19.16 | 19.16 | 18.11 | 18.53 | 6,694,521 | -0.46(-2.44%) |
Dec 09, 2008 | 19.49 | 19.67 | 18.86 | 18.99 | 3,763,013 | -0.51(-2.61%) |
Dec 08, 2008 | 20.08 | 20.08 | 19.20 | 19.50 | 4,588,102 | -0.16(-0.80%) |
Dec 05, 2008 | 19.13 | 19.66 | 18.90 | 19.66 | 4,535,967 | +0.34(+1.76%) |
Dec 04, 2008 | 19.67 | 20.17 | 19.10 | 19.32 | 3,913,392 | -0.50(-2.54%) |
Dec 03, 2008 | 19.58 | 20.05 | 19.39 | 19.82 | 3,849,553 | +0.02(+0.10%) |
Dec 02, 2008 | 19.79 | 20.16 | 19.36 | 19.80 | 4,771,187 | +0.27(+1.40%) |