Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.47 | 17.06 | 16.29 | 16.81 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.29 | 17.31 | 16.74 | 16.75 | 4,709,791 | -0.38(-2.24%) |
Feb 25, 2009 | 16.65 | 17.49 | 16.65 | 17.14 | 6,032,301 | -0.49(-2.78%) |
Feb 24, 2009 | 16.67 | 17.71 | 16.67 | 17.63 | 6,490,928 | +0.47(+2.73%) |
Feb 23, 2009 | 17.70 | 17.88 | 17.10 | 17.16 | 6,420,859 | -0.49(-2.78%) |
Feb 20, 2009 | 18.00 | 18.13 | 17.40 | 17.65 | 8,035,397 | -0.47(-2.61%) |
Feb 19, 2009 | 18.42 | 18.47 | 18.01 | 18.12 | 7,281,637 | -0.02(-0.09%) |
Feb 18, 2009 | 18.89 | 18.92 | 18.09 | 18.14 | 15,255,698 | -0.58(-3.12%) |
Feb 17, 2009 | 19.06 | 19.06 | 18.34 | 18.72 | 12,245,175 | -0.51(-2.66%) |
Feb 13, 2009 | 19.41 | 19.57 | 19.22 | 19.23 | 6,017,556 | -0.22(-1.12%) |
Feb 12, 2009 | 19.53 | 19.53 | 19.02 | 19.45 | 8,336,341 | -0.11(-0.54%) |
Feb 11, 2009 | 19.84 | 19.95 | 19.36 | 19.56 | 5,847,632 | -0.21(-1.07%) |
Feb 10, 2009 | 19.99 | 20.23 | 19.62 | 19.77 | 9,390,597 | -0.38(-1.91%) |
Feb 09, 2009 | 20.62 | 20.70 | 19.95 | 20.15 | 4,954,013 | -0.41(-2.00%) |
Feb 06, 2009 | 20.42 | 20.69 | 20.20 | 20.57 | 8,382,578 | +0.08(+0.41%) |
Feb 05, 2009 | 20.34 | 20.59 | 20.03 | 20.48 | 7,569,115 | +0.12(+0.60%) |
Feb 04, 2009 | 20.47 | 20.57 | 20.08 | 20.36 | 5,695,227 | -0.01(-0.03%) |
Feb 03, 2009 | 20.25 | 20.54 | 19.95 | 20.36 | 5,390,267 | +0.17(+0.85%) |
Feb 02, 2009 | 19.39 | 20.31 | 19.30 | 20.19 | 8,802,200 | +0.60(+3.07%) |
Jan 30, 2009 | 20.22 | 20.29 | 19.37 | 19.59 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.72 | 20.41 | 19.64 | 20.16 | 5,757,118 | +0.29(+1.46%) |
Jan 28, 2009 | 20.02 | 20.10 | 19.63 | 19.88 | 6,143,636 | +0.12(+0.62%) |
Jan 27, 2009 | 20.01 | 20.03 | 19.63 | 19.75 | 5,452,748 | -0.16(-0.78%) |
Jan 26, 2009 | 19.56 | 20.09 | 19.43 | 19.91 | 7,794,694 | +0.42(+2.14%) |
Jan 23, 2009 | 19.26 | 19.56 | 18.97 | 19.49 | 4,787,230 | +0.04(+0.20%) |
Jan 22, 2009 | 19.23 | 19.52 | 19.10 | 19.45 | 5,810,717 | +0.02(+0.11%) |
Jan 21, 2009 | 19.39 | 19.50 | 18.97 | 19.43 | 8,113,827 | +0.28(+1.45%) |
Jan 20, 2009 | 19.21 | 19.52 | 19.12 | 19.15 | 6,333,040 | -0.12(-0.61%) |
Jan 16, 2009 | 19.09 | 19.39 | 19.03 | 19.27 | 0 | +0.37(+1.98%) |
Jan 15, 2009 | 18.83 | 18.97 | 18.47 | 18.89 | 9,725,376 | +0.03(+0.15%) |
Jan 14, 2009 | 18.99 | 19.04 | 18.52 | 18.87 | 5,608,933 | -0.27(-1.43%) |
Jan 13, 2009 | 19.56 | 19.57 | 18.99 | 19.14 | 4,786,860 | -0.43(-2.19%) |
Jan 12, 2009 | 19.60 | 19.72 | 19.43 | 19.57 | 3,605,023 | +0.02(+0.09%) |
Jan 09, 2009 | 19.74 | 19.81 | 19.47 | 19.55 | 3,956,442 | -0.20(-1.01%) |
Jan 08, 2009 | 19.97 | 19.97 | 19.59 | 19.75 | 4,158,166 | -0.12(-0.59%) |
Jan 07, 2009 | 20.05 | 20.10 | 19.77 | 19.87 | 4,275,349 | -0.30(-1.49%) |
Jan 06, 2009 | 20.37 | 20.60 | 19.97 | 20.17 | 4,786,398 | -0.10(-0.49%) |
Jan 05, 2009 | 20.24 | 20.48 | 20.03 | 20.27 | 4,784,818 | -0.08(-0.38%) |
Jan 02, 2009 | 20.01 | 20.44 | 19.83 | 20.35 | 0 | +0.39(+1.95%) |
Jan 01, 2009 | 19.67 | 20.03 | 19.66 | 19.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.67 | 20.03 | 19.66 | 19.96 | 4,429,672 | +0.34(+1.73%) |
Dec 30, 2008 | 19.48 | 19.64 | 19.30 | 19.62 | 4,806,893 | +0.22(+1.15%) |
Dec 29, 2008 | 19.49 | 19.62 | 19.15 | 19.40 | 3,999,025 | -0.04(-0.20%) |
Dec 26, 2008 | 19.37 | 19.54 | 19.33 | 19.43 | 1,856,834 | +0.12(+0.63%) |
Dec 24, 2008 | 19.25 | 19.37 | 19.16 | 19.31 | 1,284,697 | +0.15(+0.78%) |
Dec 23, 2008 | 19.43 | 19.59 | 19.07 | 19.16 | 4,058,015 | -0.16(-0.81%) |
Dec 22, 2008 | 19.52 | 19.72 | 19.06 | 19.32 | 4,579,536 | -0.16(-0.83%) |
Dec 19, 2008 | 19.63 | 20.37 | 19.46 | 19.48 | 9,864,084 | +0.11(+0.58%) |
Dec 18, 2008 | 19.18 | 19.54 | 19.17 | 19.37 | 6,681,828 | +0.25(+1.28%) |
Dec 17, 2008 | 19.17 | 19.42 | 19.01 | 19.12 | 5,417,417 | -0.18(-0.92%) |
Dec 16, 2008 | 19.32 | 19.38 | 19.01 | 19.30 | 8,369,390 | +0.16(+0.81%) |
Dec 15, 2008 | 19.26 | 19.42 | 18.93 | 19.15 | 4,424,062 | -0.12(-0.64%) |
Dec 12, 2008 | 18.90 | 19.34 | 18.79 | 19.27 | 5,167,906 | +0.02(+0.09%) |
Dec 11, 2008 | 19.18 | 19.70 | 19.05 | 19.25 | 6,165,984 | -0.05(-0.26%) |
Dec 10, 2008 | 19.60 | 19.72 | 19.11 | 19.30 | 5,707,791 | -0.18(-0.94%) |
Dec 09, 2008 | 19.69 | 19.85 | 19.37 | 19.49 | 5,061,471 | -0.30(-1.52%) |
Dec 08, 2008 | 19.98 | 20.14 | 19.35 | 19.79 | 7,200,176 | +0.17(+0.85%) |
Dec 05, 2008 | 19.31 | 19.71 | 18.57 | 19.62 | 6,181,887 | +0.31(+1.62%) |
Dec 04, 2008 | 19.70 | 20.17 | 19.00 | 19.31 | 9,668,525 | -0.75(-3.75%) |
Dec 03, 2008 | 19.61 | 20.15 | 19.37 | 20.06 | 7,055,189 | +0.24(+1.21%) |
Dec 02, 2008 | 19.74 | 19.94 | 19.24 | 19.82 | 8,866,223 | +0.42(+2.15%) |