Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.16 | 17.39 | 17.04 | 17.06 | 0 | -0.38(-2.16%) |
Feb 26, 2009 | 17.88 | 18.07 | 17.43 | 17.44 | 21,404,322 | -0.30(-1.70%) |
Feb 25, 2009 | 17.73 | 17.94 | 17.59 | 17.74 | 51,639,096 | -0.05(-0.29%) |
Feb 24, 2009 | 18.02 | 18.02 | 17.64 | 17.79 | 24,622,168 | -0.11(-0.60%) |
Feb 23, 2009 | 18.39 | 18.39 | 17.86 | 17.90 | 21,144,434 | -0.27(-1.46%) |
Feb 20, 2009 | 17.99 | 18.31 | 17.97 | 18.16 | 25,964,954 | -0.14(-0.78%) |
Feb 19, 2009 | 18.26 | 18.37 | 18.05 | 18.31 | 19,344,506 | +0.26(+1.44%) |
Feb 18, 2009 | 17.82 | 18.16 | 17.73 | 18.05 | 26,117,996 | +0.34(+1.93%) |
Feb 17, 2009 | 18.00 | 18.05 | 17.59 | 17.70 | 25,013,282 | -0.64(-3.50%) |
Feb 13, 2009 | 18.40 | 18.48 | 18.19 | 18.35 | 22,218,752 | -0.08(-0.44%) |
Feb 12, 2009 | 18.36 | 18.59 | 18.25 | 18.43 | 23,402,730 | -0.11(-0.61%) |
Feb 11, 2009 | 18.51 | 18.64 | 18.33 | 18.54 | 20,401,316 | +0.17(+0.92%) |
Feb 10, 2009 | 18.68 | 18.81 | 18.30 | 18.37 | 24,897,668 | -0.35(-1.85%) |
Feb 09, 2009 | 18.73 | 18.88 | 18.62 | 18.72 | 17,080,202 | -0.06(-0.30%) |
Feb 06, 2009 | 18.97 | 19.10 | 18.62 | 18.77 | 25,082,084 | -0.22(-1.15%) |
Feb 05, 2009 | 18.41 | 19.01 | 18.26 | 18.99 | 28,715,534 | +0.24(+1.31%) |
Feb 04, 2009 | 19.63 | 19.73 | 17.92 | 18.75 | 39,812,444 | -0.79(-4.02%) |
Feb 03, 2009 | 19.36 | 19.70 | 19.10 | 19.53 | 23,236,938 | +0.46(+2.43%) |
Feb 02, 2009 | 18.70 | 19.23 | 18.68 | 19.07 | 23,490,698 | +0.13(+0.70%) |
Jan 30, 2009 | 19.87 | 19.89 | 18.86 | 18.94 | 0 | -0.82(-4.13%) |
Jan 29, 2009 | 20.24 | 20.49 | 19.71 | 19.75 | 18,692,564 | -0.63(-3.10%) |
Jan 28, 2009 | 20.80 | 20.82 | 20.19 | 20.39 | 18,379,576 | -0.08(-0.40%) |
Jan 27, 2009 | 21.04 | 21.32 | 20.40 | 20.47 | 23,162,440 | -0.50(-2.38%) |
Jan 26, 2009 | 21.06 | 21.60 | 20.84 | 20.97 | 19,126,936 | -0.05(-0.22%) |
Jan 23, 2009 | 20.66 | 21.12 | 20.26 | 21.01 | 19,562,512 | +0.13(+0.63%) |
Jan 22, 2009 | 20.95 | 21.01 | 20.59 | 20.88 | 19,138,798 | -0.23(-1.09%) |
Jan 21, 2009 | 21.43 | 21.43 | 20.59 | 21.11 | 20,811,818 | -0.04(-0.17%) |
Jan 20, 2009 | 21.40 | 21.85 | 21.07 | 21.15 | 19,379,114 | -0.33(-1.52%) |
Jan 16, 2009 | 21.37 | 21.64 | 20.87 | 21.47 | 18,970,156 | +0.33(+1.54%) |
Jan 15, 2009 | 21.07 | 21.38 | 20.75 | 21.15 | 18,513,014 | -0.04(-0.19%) |
Jan 14, 2009 | 21.12 | 21.28 | 20.73 | 21.19 | 19,769,710 | -0.32(-1.49%) |
Jan 13, 2009 | 21.35 | 21.82 | 21.22 | 21.51 | 19,495,796 | +0.18(+0.86%) |
Jan 12, 2009 | 21.57 | 21.94 | 21.23 | 21.32 | 17,319,552 | -0.25(-1.16%) |
Jan 09, 2009 | 21.85 | 22.09 | 21.47 | 21.57 | 16,859,810 | -0.19(-0.89%) |
Jan 08, 2009 | 21.70 | 21.86 | 21.41 | 21.77 | 17,131,978 | +0.00(+0.00%) |
Jan 07, 2009 | 21.96 | 22.25 | 21.60 | 21.77 | 18,334,040 | -0.28(-1.25%) |
Jan 06, 2009 | 22.67 | 22.95 | 21.88 | 22.04 | 27,566,012 | -0.63(-2.77%) |
Jan 05, 2009 | 22.32 | 22.80 | 22.18 | 22.67 | 13,019,493 | +0.18(+0.79%) |
Jan 02, 2009 | 22.16 | 22.94 | 22.06 | 22.49 | 0 | +0.31(+1.40%) |
Jan 01, 2009 | 22.39 | 22.68 | 22.08 | 22.18 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.39 | 22.68 | 22.08 | 22.18 | 15,469,917 | -0.20(-0.91%) |
Dec 30, 2008 | 22.12 | 22.51 | 21.93 | 22.38 | 17,140,470 | +0.38(+1.74%) |
Dec 29, 2008 | 21.66 | 22.01 | 21.42 | 22.00 | 19,928,638 | +0.36(+1.65%) |
Dec 26, 2008 | 21.71 | 21.88 | 21.54 | 21.64 | 5,711,393 | +0.02(+0.09%) |
Dec 24, 2008 | 21.40 | 21.71 | 21.10 | 21.62 | 5,367,896 | +0.35(+1.65%) |
Dec 23, 2008 | 21.08 | 21.82 | 21.08 | 21.27 | 14,957,607 | -0.22(-1.04%) |
Dec 22, 2008 | 21.36 | 21.55 | 21.12 | 21.50 | 19,095,606 | +0.16(+0.76%) |
Dec 19, 2008 | 21.62 | 21.91 | 21.27 | 21.33 | 46,807,688 | -0.06(-0.26%) |
Dec 18, 2008 | 21.53 | 21.91 | 21.20 | 21.39 | 25,973,892 | -0.04(-0.17%) |
Dec 17, 2008 | 20.65 | 21.82 | 20.65 | 21.43 | 24,385,562 | +0.51(+2.46%) |
Dec 16, 2008 | 20.97 | 21.21 | 20.39 | 20.91 | 32,445,390 | -0.27(-1.25%) |
Dec 15, 2008 | 20.93 | 21.36 | 20.45 | 21.18 | 21,113,650 | +0.09(+0.44%) |
Dec 12, 2008 | 20.77 | 21.26 | 20.49 | 21.08 | 17,243,048 | -0.30(-1.41%) |
Dec 11, 2008 | 21.36 | 21.79 | 21.16 | 21.38 | 20,769,034 | -0.18(-0.83%) |
Dec 10, 2008 | 21.38 | 21.76 | 21.11 | 21.56 | 20,626,002 | +0.17(+0.79%) |
Dec 09, 2008 | 21.31 | 21.61 | 21.30 | 21.39 | 24,027,152 | -0.35(-1.62%) |
Dec 08, 2008 | 22.05 | 22.17 | 21.28 | 21.75 | 19,711,388 | +0.15(+0.71%) |
Dec 05, 2008 | 20.53 | 21.61 | 20.38 | 21.59 | 22,653,490 | +0.76(+3.67%) |
Dec 04, 2008 | 21.00 | 21.38 | 20.60 | 20.83 | 20,910,574 | -0.38(-1.80%) |
Dec 03, 2008 | 20.65 | 21.38 | 19.88 | 21.21 | 17,946,754 | +0.81(+3.95%) |
Dec 02, 2008 | 20.57 | 20.69 | 19.93 | 20.41 | 24,908,098 | +0.18(+0.88%) |