Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.32 | 17.66 | 16.76 | 17.18 | 0 | -0.43(-2.44%) |
Feb 26, 2009 | 18.19 | 18.35 | 17.56 | 17.61 | 11,645,488 | -0.39(-2.14%) |
Feb 25, 2009 | 18.54 | 18.54 | 17.71 | 18.00 | 13,082,969 | -0.62(-3.35%) |
Feb 24, 2009 | 18.25 | 18.72 | 17.95 | 18.62 | 10,366,056 | +0.59(+3.28%) |
Feb 23, 2009 | 19.06 | 19.20 | 18.02 | 18.03 | 11,256,903 | -0.73(-3.87%) |
Feb 20, 2009 | 18.47 | 19.04 | 18.31 | 18.76 | 0 | -0.12(-0.61%) |
Feb 19, 2009 | 19.45 | 19.75 | 18.82 | 18.87 | 9,124,975 | -0.33(-1.74%) |
Feb 18, 2009 | 19.30 | 19.44 | 18.92 | 19.20 | 11,956,263 | +0.02(+0.10%) |
Feb 17, 2009 | 20.03 | 20.03 | 19.17 | 19.19 | 12,043,569 | -1.38(-6.71%) |
Feb 13, 2009 | 20.75 | 21.07 | 20.39 | 20.57 | 7,549,820 | -0.30(-1.42%) |
Feb 12, 2009 | 20.53 | 20.93 | 20.02 | 20.86 | 7,883,051 | -0.11(-0.52%) |
Feb 11, 2009 | 21.16 | 21.81 | 20.69 | 20.97 | 7,009,921 | +0.12(+0.59%) |
Feb 10, 2009 | 22.05 | 22.32 | 20.68 | 20.85 | 11,215,033 | -1.39(-6.23%) |
Feb 09, 2009 | 21.24 | 22.55 | 20.98 | 22.24 | 13,940,822 | +0.98(+4.61%) |
Feb 06, 2009 | 21.07 | 21.62 | 21.07 | 21.26 | 11,216,038 | +0.10(+0.48%) |
Feb 05, 2009 | 20.37 | 21.36 | 20.35 | 21.15 | 9,092,327 | +0.57(+2.78%) |
Feb 04, 2009 | 21.40 | 21.71 | 20.52 | 20.58 | 11,574,137 | -0.78(-3.66%) |
Feb 03, 2009 | 21.47 | 21.73 | 20.66 | 21.36 | 15,484,340 | +1.21(+5.99%) |
Feb 02, 2009 | 19.95 | 20.35 | 19.40 | 20.16 | 17,347,824 | -0.64(-3.06%) |
Jan 30, 2009 | 21.46 | 21.79 | 20.61 | 20.79 | 0 | -0.63(-2.94%) |
Jan 29, 2009 | 22.07 | 22.17 | 21.22 | 21.42 | 8,252,681 | -0.90(-4.04%) |
Jan 28, 2009 | 21.84 | 22.57 | 21.84 | 22.32 | 7,748,571 | +0.88(+4.12%) |
Jan 27, 2009 | 21.11 | 21.64 | 21.07 | 21.44 | 7,550,098 | +0.58(+2.77%) |
Jan 26, 2009 | 20.83 | 21.70 | 20.54 | 20.86 | 7,230,622 | +0.01(+0.06%) |
Jan 23, 2009 | 20.68 | 21.25 | 20.35 | 20.85 | 7,567,580 | -0.10(-0.49%) |
Jan 22, 2009 | 21.17 | 21.35 | 20.43 | 20.95 | 9,986,274 | -0.54(-2.51%) |
Jan 21, 2009 | 20.87 | 21.62 | 20.51 | 21.49 | 10,622,955 | +0.99(+4.81%) |
Jan 20, 2009 | 21.28 | 21.53 | 20.43 | 20.51 | 8,123,970 | -2.38(-10.42%) |
Jan 19, 2009 | 22.89 | 22.89 | 22.89 | 22.89 | 1,572 | +1.49(+6.98%) |
Jan 16, 2009 | 21.87 | 22.13 | 20.66 | 21.40 | 7,295,178 | +0.02(+0.09%) |
Jan 15, 2009 | 21.07 | 21.61 | 20.25 | 21.38 | 8,315,394 | +0.31(+1.48%) |
Jan 14, 2009 | 21.43 | 21.48 | 20.70 | 21.07 | 7,886,652 | -0.77(-3.52%) |
Jan 13, 2009 | 22.01 | 22.25 | 21.50 | 21.83 | 7,539,556 | -0.24(-1.07%) |
Jan 12, 2009 | 22.68 | 22.68 | 21.87 | 22.07 | 6,049,176 | -0.63(-2.77%) |
Jan 09, 2009 | 23.61 | 23.84 | 22.61 | 22.70 | 7,167,782 | -0.82(-3.49%) |
Jan 08, 2009 | 23.07 | 23.63 | 22.89 | 23.52 | 6,305,143 | +0.15(+0.63%) |
Jan 07, 2009 | 24.19 | 24.42 | 23.18 | 23.37 | 7,796,451 | -1.49(-5.98%) |
Jan 06, 2009 | 23.93 | 25.10 | 23.81 | 24.86 | 10,685,753 | +1.14(+4.80%) |
Jan 05, 2009 | 24.02 | 24.42 | 23.49 | 23.72 | 6,465,554 | -0.41(-1.69%) |
Jan 02, 2009 | 23.35 | 24.27 | 23.20 | 24.13 | 0 | +0.85(+3.66%) |
Jan 01, 2009 | 22.94 | 23.52 | 22.65 | 23.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.94 | 23.52 | 22.65 | 23.28 | 7,396,179 | +0.45(+1.95%) |
Dec 30, 2008 | 22.08 | 22.87 | 22.06 | 22.83 | 5,403,936 | +1.03(+4.72%) |
Dec 29, 2008 | 21.72 | 22.07 | 21.34 | 21.80 | 4,620,296 | -0.07(-0.32%) |
Dec 26, 2008 | 21.62 | 21.94 | 21.46 | 21.87 | 2,644,920 | +0.41(+1.90%) |
Dec 24, 2008 | 21.22 | 21.61 | 21.20 | 21.47 | 2,526,936 | +0.25(+1.17%) |
Dec 23, 2008 | 22.10 | 22.34 | 21.08 | 21.22 | 7,156,557 | -0.70(-3.19%) |
Dec 22, 2008 | 21.57 | 22.25 | 21.43 | 21.92 | 7,841,601 | +0.29(+1.32%) |
Dec 19, 2008 | 22.88 | 23.32 | 21.34 | 21.63 | 12,152,984 | -0.62(-2.77%) |
Dec 18, 2008 | 22.53 | 23.32 | 21.93 | 22.25 | 12,705,853 | -0.77(-3.34%) |
Dec 17, 2008 | 21.60 | 23.42 | 21.40 | 23.02 | 11,972,564 | +0.92(+4.17%) |
Dec 16, 2008 | 20.20 | 22.25 | 20.16 | 22.10 | 10,486,309 | +1.94(+9.62%) |
Dec 15, 2008 | 20.66 | 20.98 | 19.87 | 20.16 | 7,345,510 | -0.42(-2.04%) |
Dec 12, 2008 | 19.86 | 20.63 | 19.76 | 20.58 | 7,265,238 | +0.26(+1.28%) |
Dec 11, 2008 | 21.04 | 21.43 | 20.23 | 20.31 | 9,119,790 | -0.87(-4.11%) |
Dec 10, 2008 | 20.75 | 21.62 | 20.70 | 21.19 | 8,280,805 | +0.62(+3.03%) |
Dec 09, 2008 | 20.85 | 21.14 | 20.20 | 20.56 | 9,135,295 | -0.58(-2.74%) |
Dec 08, 2008 | 20.47 | 21.60 | 20.37 | 21.14 | 13,886,517 | +1.25(+6.26%) |
Dec 05, 2008 | 19.79 | 20.07 | 19.08 | 19.90 | 11,230,612 | -0.17(-0.82%) |
Dec 04, 2008 | 21.24 | 21.49 | 19.65 | 20.06 | 8,687,653 | -1.36(-6.35%) |
Dec 03, 2008 | 20.16 | 21.50 | 19.74 | 21.42 | 11,647,478 | +1.04(+5.12%) |
Dec 02, 2008 | 19.70 | 20.38 | 19.55 | 20.38 | 11,000,655 | +0.99(+5.08%) |