Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.32 | 18.93 | 18.26 | 18.52 | 0 | -0.30(-1.59%) |
Feb 26, 2009 | 19.01 | 19.37 | 18.78 | 18.82 | 24,128,956 | -0.49(-2.52%) |
Feb 25, 2009 | 19.17 | 19.58 | 18.88 | 19.30 | 22,307,528 | -0.04(-0.20%) |
Feb 24, 2009 | 18.91 | 19.43 | 18.58 | 19.34 | 23,541,822 | +0.69(+3.67%) |
Feb 23, 2009 | 19.55 | 19.56 | 18.60 | 18.66 | 20,962,000 | -0.70(-3.62%) |
Feb 20, 2009 | 19.09 | 19.53 | 19.04 | 19.36 | 19,523,832 | -0.46(-2.31%) |
Feb 19, 2009 | 20.15 | 20.30 | 19.75 | 19.81 | 23,178,474 | +0.16(+0.81%) |
Feb 18, 2009 | 19.63 | 19.76 | 19.26 | 19.66 | 20,207,950 | -0.63(-3.09%) |
Feb 17, 2009 | 20.30 | 20.51 | 20.05 | 20.28 | 18,698,834 | -0.88(-4.17%) |
Feb 13, 2009 | 21.34 | 21.48 | 21.05 | 21.17 | 11,888,357 | -0.24(-1.11%) |
Feb 12, 2009 | 20.67 | 21.41 | 20.45 | 21.40 | 14,386,125 | +0.34(+1.63%) |
Feb 11, 2009 | 21.30 | 21.38 | 20.82 | 21.06 | 12,886,294 | +0.08(+0.37%) |
Feb 10, 2009 | 21.79 | 22.05 | 20.81 | 20.98 | 15,562,037 | -0.96(-4.38%) |
Feb 09, 2009 | 22.17 | 22.24 | 21.80 | 21.94 | 10,677,466 | -0.04(-0.18%) |
Feb 06, 2009 | 21.44 | 22.16 | 21.41 | 21.98 | 15,512,369 | +0.62(+2.92%) |
Feb 05, 2009 | 20.86 | 21.47 | 20.64 | 21.36 | 14,434,381 | +0.61(+2.93%) |
Feb 04, 2009 | 20.99 | 21.29 | 20.56 | 20.75 | 16,623,868 | +0.34(+1.66%) |
Feb 03, 2009 | 19.78 | 20.51 | 19.38 | 20.41 | 19,941,448 | +0.35(+1.73%) |
Feb 02, 2009 | 19.87 | 20.17 | 19.83 | 20.07 | 13,838,559 | -0.43(-2.12%) |
Jan 30, 2009 | 20.73 | 20.85 | 20.40 | 20.50 | 0 | +0.01(+0.07%) |
Jan 29, 2009 | 20.58 | 20.80 | 20.36 | 20.49 | 18,305,782 | -0.49(-2.32%) |
Jan 28, 2009 | 21.31 | 21.38 | 20.81 | 20.97 | 16,567,724 | +0.19(+0.91%) |
Jan 27, 2009 | 20.64 | 21.02 | 20.36 | 20.78 | 12,852,277 | +0.17(+0.84%) |
Jan 26, 2009 | 20.08 | 20.75 | 19.99 | 20.61 | 18,241,664 | +0.93(+4.71%) |
Jan 23, 2009 | 18.97 | 19.84 | 18.79 | 19.68 | 26,857,104 | -0.32(-1.59%) |
Jan 22, 2009 | 19.63 | 20.30 | 19.55 | 20.00 | 19,141,818 | -0.31(-1.54%) |
Jan 21, 2009 | 19.31 | 20.35 | 19.28 | 20.32 | 30,019,836 | +0.40(+1.99%) |
Jan 20, 2009 | 20.20 | 20.47 | 19.84 | 19.92 | 22,493,094 | -1.42(-6.65%) |
Jan 16, 2009 | 21.64 | 21.66 | 20.79 | 21.34 | 0 | +0.34(+1.63%) |
Jan 15, 2009 | 20.88 | 21.08 | 20.27 | 21.00 | 18,133,446 | +0.15(+0.72%) |
Jan 14, 2009 | 20.98 | 21.12 | 20.33 | 20.85 | 29,762,964 | -0.98(-4.49%) |
Jan 13, 2009 | 21.42 | 21.90 | 21.42 | 21.83 | 15,029,215 | -0.23(-1.05%) |
Jan 12, 2009 | 22.18 | 22.31 | 21.86 | 22.06 | 13,861,503 | -0.69(-3.03%) |
Jan 09, 2009 | 23.11 | 23.12 | 22.62 | 22.75 | 10,319,252 | -0.81(-3.44%) |
Jan 08, 2009 | 23.31 | 23.59 | 22.87 | 23.56 | 9,923,934 | +0.65(+2.84%) |
Jan 07, 2009 | 23.15 | 23.28 | 22.76 | 22.91 | 13,909,813 | -0.77(-3.24%) |
Jan 06, 2009 | 23.60 | 24.00 | 23.42 | 23.68 | 20,518,568 | +0.01(+0.04%) |
Jan 05, 2009 | 23.29 | 24.05 | 23.29 | 23.67 | 14,586,716 | +0.28(+1.20%) |
Jan 02, 2009 | 22.69 | 23.47 | 22.67 | 23.39 | 0 | +0.83(+3.66%) |
Jan 01, 2009 | 22.08 | 22.73 | 22.02 | 22.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.08 | 22.73 | 22.02 | 22.56 | 9,639,834 | +0.44(+2.01%) |
Dec 30, 2008 | 21.77 | 22.12 | 21.72 | 22.12 | 11,109,105 | +0.24(+1.10%) |
Dec 29, 2008 | 21.73 | 21.99 | 21.45 | 21.88 | 11,454,109 | +0.42(+1.96%) |
Dec 26, 2008 | 21.32 | 21.49 | 21.25 | 21.46 | 3,972,858 | +0.14(+0.63%) |
Dec 24, 2008 | 21.43 | 21.43 | 21.18 | 21.32 | 3,813,881 | -0.29(-1.34%) |
Dec 23, 2008 | 21.96 | 22.03 | 21.43 | 21.61 | 8,240,017 | -0.06(-0.29%) |
Dec 22, 2008 | 22.08 | 22.08 | 21.36 | 21.67 | 11,230,354 | -0.11(-0.51%) |
Dec 19, 2008 | 21.71 | 22.33 | 21.67 | 21.78 | 14,225,902 | -0.64(-2.84%) |
Dec 18, 2008 | 23.37 | 23.68 | 22.21 | 22.42 | 17,370,410 | -1.52(-6.33%) |
Dec 17, 2008 | 23.87 | 24.18 | 23.57 | 23.94 | 17,443,686 | +0.12(+0.51%) |
Dec 16, 2008 | 23.14 | 23.84 | 23.04 | 23.82 | 15,946,921 | +0.77(+3.33%) |
Dec 15, 2008 | 23.21 | 23.35 | 22.64 | 23.05 | 13,051,215 | +0.34(+1.51%) |
Dec 12, 2008 | 22.09 | 22.87 | 21.98 | 22.71 | 14,844,079 | -0.05(-0.21%) |
Dec 11, 2008 | 22.84 | 23.54 | 22.54 | 22.75 | 16,678,534 | +0.47(+2.10%) |
Dec 10, 2008 | 22.34 | 22.55 | 21.92 | 22.29 | 15,101,986 | +0.17(+0.76%) |
Dec 09, 2008 | 22.08 | 22.78 | 21.89 | 22.12 | 11,309,296 | -0.07(-0.33%) |
Dec 08, 2008 | 21.39 | 22.44 | 21.28 | 22.19 | 24,437,902 | +1.18(+5.63%) |
Dec 05, 2008 | 20.55 | 21.16 | 20.05 | 21.01 | 22,253,198 | +0.09(+0.44%) |
Dec 04, 2008 | 21.27 | 22.00 | 20.76 | 20.92 | 18,581,852 | -0.97(-4.41%) |
Dec 03, 2008 | 21.35 | 21.95 | 21.04 | 21.88 | 15,730,633 | -0.27(-1.20%) |
Dec 02, 2008 | 22.06 | 22.33 | 21.51 | 22.15 | 16,481,483 | +1.12(+5.30%) |