Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.79 | 17.91 | 17.03 | 17.07 | 0 | -1.27(-6.94%) |
Feb 26, 2009 | 19.35 | 19.50 | 18.29 | 18.34 | 36,982,032 | -0.99(-5.13%) |
Feb 25, 2009 | 19.68 | 19.75 | 19.21 | 19.34 | 25,714,618 | -0.40(-2.05%) |
Feb 24, 2009 | 19.40 | 19.81 | 19.34 | 19.74 | 24,641,424 | +0.48(+2.51%) |
Feb 23, 2009 | 19.27 | 19.65 | 19.21 | 19.26 | 18,932,762 | -0.23(-1.17%) |
Feb 20, 2009 | 19.47 | 19.71 | 19.33 | 19.48 | 24,866,194 | -0.16(-0.79%) |
Feb 19, 2009 | 19.34 | 19.76 | 19.34 | 19.64 | 19,651,784 | +0.09(+0.48%) |
Feb 18, 2009 | 19.53 | 19.64 | 19.34 | 19.54 | 17,409,710 | +0.10(+0.50%) |
Feb 17, 2009 | 19.68 | 19.75 | 19.23 | 19.45 | 21,695,134 | -0.36(-1.84%) |
Feb 13, 2009 | 20.22 | 20.30 | 19.74 | 19.81 | 20,133,434 | -0.43(-2.12%) |
Feb 12, 2009 | 19.93 | 20.24 | 19.67 | 20.24 | 18,721,940 | +0.16(+0.77%) |
Feb 11, 2009 | 20.23 | 20.28 | 19.94 | 20.09 | 21,519,902 | -0.03(-0.16%) |
Feb 10, 2009 | 20.58 | 20.64 | 19.97 | 20.12 | 31,794,360 | -0.53(-2.55%) |
Feb 09, 2009 | 20.63 | 20.68 | 20.29 | 20.64 | 31,089,696 | +0.04(+0.18%) |
Feb 06, 2009 | 20.37 | 20.64 | 20.33 | 20.61 | 28,856,540 | +0.22(+1.10%) |
Feb 05, 2009 | 20.14 | 20.45 | 19.87 | 20.38 | 23,358,192 | +0.22(+1.11%) |
Feb 04, 2009 | 20.61 | 20.66 | 20.11 | 20.16 | 31,187,102 | -0.39(-1.88%) |
Feb 03, 2009 | 20.15 | 20.69 | 19.96 | 20.55 | 42,103,632 | +0.51(+2.54%) |
Feb 02, 2009 | 19.41 | 20.14 | 19.15 | 20.04 | 26,757,646 | +0.05(+0.23%) |
Jan 30, 2009 | 19.84 | 20.13 | 19.73 | 19.99 | 0 | +0.01(+0.05%) |
Jan 29, 2009 | 19.68 | 20.01 | 19.57 | 19.98 | 38,633,012 | +0.16(+0.82%) |
Jan 28, 2009 | 19.73 | 19.88 | 19.44 | 19.82 | 38,712,820 | +0.21(+1.05%) |
Jan 27, 2009 | 19.44 | 19.76 | 19.26 | 19.61 | 29,855,674 | +0.12(+0.63%) |
Jan 26, 2009 | 19.17 | 19.65 | 18.88 | 19.49 | 31,508,792 | +0.45(+2.35%) |
Jan 23, 2009 | 18.92 | 19.14 | 18.75 | 19.04 | 23,739,266 | -0.07(-0.38%) |
Jan 22, 2009 | 18.62 | 19.19 | 18.53 | 19.12 | 33,758,736 | +0.25(+1.32%) |
Jan 21, 2009 | 18.14 | 18.93 | 17.93 | 18.87 | 37,768,456 | +1.13(+6.34%) |
Jan 20, 2009 | 18.19 | 18.44 | 17.72 | 17.74 | 26,827,524 | -0.26(-1.44%) |
Jan 16, 2009 | 17.87 | 18.16 | 17.79 | 18.00 | 35,624,148 | +0.25(+1.42%) |
Jan 15, 2009 | 17.85 | 17.89 | 17.37 | 17.75 | 28,375,250 | -0.09(-0.51%) |
Jan 14, 2009 | 17.99 | 18.01 | 17.67 | 17.84 | 22,251,734 | -0.21(-1.18%) |
Jan 13, 2009 | 17.85 | 18.17 | 17.73 | 18.05 | 23,327,974 | +0.06(+0.35%) |
Jan 12, 2009 | 18.44 | 18.44 | 17.79 | 17.99 | 33,156,186 | -0.40(-2.17%) |
Jan 09, 2009 | 18.39 | 18.73 | 18.29 | 18.39 | 18,716,150 | -0.01(-0.06%) |
Jan 08, 2009 | 18.22 | 18.62 | 18.22 | 18.40 | 24,303,074 | +0.20(+1.11%) |
Jan 07, 2009 | 18.10 | 18.46 | 18.06 | 18.20 | 30,599,122 | -0.10(-0.55%) |
Jan 06, 2009 | 18.99 | 19.12 | 17.99 | 18.30 | 38,949,228 | -0.62(-3.27%) |
Jan 05, 2009 | 19.12 | 19.22 | 18.71 | 18.92 | 17,481,912 | -0.33(-1.72%) |
Jan 02, 2009 | 19.24 | 19.35 | 18.82 | 19.25 | 0 | +0.07(+0.36%) |
Jan 01, 2009 | 19.14 | 19.31 | 19.07 | 19.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.14 | 19.31 | 19.07 | 19.18 | 15,739,523 | +0.08(+0.40%) |
Dec 30, 2008 | 18.87 | 19.14 | 18.85 | 19.10 | 14,235,866 | +0.36(+1.90%) |
Dec 29, 2008 | 19.11 | 19.11 | 18.52 | 18.75 | 12,536,582 | -0.12(-0.65%) |
Dec 26, 2008 | 18.98 | 19.02 | 18.75 | 18.87 | 5,380,809 | -0.05(-0.27%) |
Dec 24, 2008 | 18.90 | 19.02 | 18.80 | 18.92 | 5,606,805 | +0.07(+0.36%) |
Dec 23, 2008 | 19.10 | 19.15 | 18.82 | 18.85 | 19,441,290 | -0.09(-0.47%) |
Dec 22, 2008 | 18.83 | 19.01 | 18.52 | 18.94 | 22,171,674 | +0.16(+0.84%) |
Dec 19, 2008 | 19.05 | 19.14 | 18.74 | 18.78 | 35,730,468 | +0.10(+0.54%) |
Dec 18, 2008 | 18.81 | 19.08 | 18.43 | 18.68 | 25,589,380 | -0.03(-0.13%) |
Dec 17, 2008 | 18.91 | 19.05 | 18.64 | 18.71 | 21,070,018 | -0.40(-2.07%) |
Dec 16, 2008 | 18.70 | 19.20 | 18.57 | 19.10 | 26,863,786 | +0.55(+2.94%) |
Dec 15, 2008 | 18.29 | 18.70 | 18.16 | 18.56 | 19,945,142 | +0.32(+1.75%) |
Dec 12, 2008 | 17.99 | 18.25 | 17.73 | 18.24 | 0 | -0.10(-0.55%) |
Dec 11, 2008 | 18.51 | 18.71 | 18.25 | 18.34 | 22,541,796 | -0.18(-0.95%) |
Dec 10, 2008 | 18.63 | 18.87 | 18.38 | 18.51 | 18,640,852 | -0.16(-0.87%) |
Dec 09, 2008 | 19.02 | 19.41 | 18.51 | 18.68 | 23,118,076 | -0.34(-1.80%) |
Dec 08, 2008 | 19.30 | 19.31 | 18.95 | 19.02 | 23,972,048 | +0.06(+0.32%) |
Dec 05, 2008 | 18.52 | 19.12 | 18.13 | 18.96 | 23,086,362 | +0.26(+1.38%) |
Dec 04, 2008 | 18.82 | 19.19 | 18.53 | 18.70 | 19,798,224 | -0.40(-2.11%) |
Dec 03, 2008 | 18.67 | 19.22 | 18.39 | 19.10 | 22,022,176 | +0.42(+2.27%) |
Dec 02, 2008 | 18.30 | 18.73 | 18.14 | 18.68 | 21,587,184 | +0.65(+3.63%) |