Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.43 | 18.90 | 18.30 | 18.35 | 0 | -0.63(-3.31%) |
Feb 26, 2009 | 19.79 | 19.98 | 18.82 | 18.97 | 4,705,487 | +0.03(+0.15%) |
Feb 25, 2009 | 19.47 | 19.75 | 18.35 | 18.95 | 6,544,201 | -0.67(-3.39%) |
Feb 24, 2009 | 18.30 | 19.65 | 18.08 | 19.61 | 6,675,931 | +1.46(+8.04%) |
Feb 23, 2009 | 19.59 | 19.87 | 18.11 | 18.15 | 5,070,626 | -0.47(-2.53%) |
Feb 20, 2009 | 18.62 | 19.10 | 18.02 | 18.62 | 0 | -0.52(-2.70%) |
Feb 19, 2009 | 19.82 | 20.09 | 19.09 | 19.14 | 4,044,460 | -0.53(-2.68%) |
Feb 18, 2009 | 19.74 | 20.23 | 19.09 | 19.67 | 6,340,922 | +0.11(+0.57%) |
Feb 17, 2009 | 20.33 | 20.40 | 19.52 | 19.56 | 4,470,707 | -1.53(-7.27%) |
Feb 13, 2009 | 21.47 | 21.65 | 21.05 | 21.09 | 2,915,830 | -0.42(-1.93%) |
Feb 12, 2009 | 21.13 | 21.65 | 20.46 | 21.51 | 4,872,914 | -0.55(-2.47%) |
Feb 11, 2009 | 21.61 | 22.15 | 21.24 | 22.05 | 3,595,140 | +0.74(+3.47%) |
Feb 10, 2009 | 22.83 | 23.28 | 21.17 | 21.31 | 4,271,684 | -1.86(-8.02%) |
Feb 09, 2009 | 21.87 | 23.87 | 21.87 | 23.17 | 1,958,450 | +0.08(+0.36%) |
Feb 06, 2009 | 22.36 | 23.17 | 22.21 | 23.09 | 4,276,640 | +0.67(+3.01%) |
Feb 05, 2009 | 21.27 | 22.76 | 21.26 | 22.41 | 3,335,785 | +0.69(+3.19%) |
Feb 04, 2009 | 21.86 | 22.24 | 21.39 | 21.72 | 2,388,083 | +0.10(+0.47%) |
Feb 03, 2009 | 21.59 | 21.89 | 21.35 | 21.62 | 2,911,689 | +0.21(+0.99%) |
Feb 02, 2009 | 21.78 | 22.05 | 21.19 | 21.41 | 5,141,275 | -1.15(-5.08%) |
Jan 30, 2009 | 22.94 | 23.12 | 21.92 | 22.55 | 0 | -0.12(-0.53%) |
Jan 29, 2009 | 23.85 | 23.85 | 22.61 | 22.67 | 2,471,711 | -1.56(-6.45%) |
Jan 28, 2009 | 24.91 | 24.91 | 23.55 | 24.23 | 3,075,435 | +1.11(+4.80%) |
Jan 27, 2009 | 22.98 | 23.32 | 22.49 | 23.12 | 2,219,913 | +0.51(+2.25%) |
Jan 26, 2009 | 23.01 | 23.64 | 22.19 | 22.62 | 2,627,636 | -0.06(-0.24%) |
Jan 23, 2009 | 21.65 | 22.88 | 21.49 | 22.67 | 3,375,575 | +0.27(+1.20%) |
Jan 22, 2009 | 23.27 | 23.31 | 22.03 | 22.40 | 3,882,653 | -1.40(-5.90%) |
Jan 21, 2009 | 22.16 | 23.91 | 21.72 | 23.81 | 3,998,150 | +2.11(+9.71%) |
Jan 20, 2009 | 22.35 | 23.60 | 21.69 | 21.70 | 4,124,047 | -1.49(-6.42%) |
Jan 16, 2009 | 23.66 | 24.02 | 22.85 | 23.19 | 0 | +0.13(+0.56%) |
Jan 15, 2009 | 22.64 | 23.76 | 21.83 | 23.06 | 2,940,040 | +0.36(+1.59%) |
Jan 14, 2009 | 23.65 | 23.91 | 22.50 | 22.70 | 2,542,376 | -1.63(-6.69%) |
Jan 13, 2009 | 24.34 | 24.66 | 23.87 | 24.33 | 3,207,709 | -0.22(-0.90%) |
Jan 12, 2009 | 25.60 | 25.65 | 24.26 | 24.55 | 2,024,682 | -0.87(-3.42%) |
Jan 09, 2009 | 26.37 | 26.43 | 25.31 | 25.42 | 1,582,573 | -0.90(-3.41%) |
Jan 08, 2009 | 25.79 | 26.54 | 25.72 | 26.31 | 1,601,257 | +0.25(+0.96%) |
Jan 07, 2009 | 27.23 | 27.26 | 25.94 | 26.06 | 1,870,727 | -1.59(-5.75%) |
Jan 06, 2009 | 28.20 | 28.28 | 27.27 | 27.65 | 1,883,752 | +0.10(+0.37%) |
Jan 05, 2009 | 27.26 | 28.19 | 26.89 | 27.55 | 1,707,015 | +0.04(+0.13%) |
Jan 02, 2009 | 26.71 | 27.73 | 25.76 | 27.51 | 0 | +1.40(+5.38%) |
Jan 01, 2009 | 25.27 | 26.29 | 24.85 | 26.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.27 | 26.29 | 24.85 | 26.11 | 1,478,695 | +0.44(+1.73%) |
Dec 30, 2008 | 24.35 | 25.71 | 24.35 | 25.67 | 1,687,165 | +1.35(+5.55%) |
Dec 29, 2008 | 24.68 | 24.95 | 23.95 | 24.32 | 1,454,926 | -0.42(-1.68%) |
Dec 26, 2008 | 24.50 | 24.87 | 24.21 | 24.73 | 1,004,909 | +0.38(+1.56%) |
Dec 24, 2008 | 24.92 | 24.92 | 24.16 | 24.35 | 585,098 | -0.46(-1.86%) |
Dec 23, 2008 | 24.85 | 25.32 | 24.43 | 24.82 | 2,067,959 | +0.13(+0.52%) |
Dec 22, 2008 | 26.29 | 26.34 | 24.22 | 24.69 | 1,955,688 | -1.17(-4.54%) |
Dec 19, 2008 | 26.13 | 26.44 | 25.39 | 25.86 | 3,076,319 | +0.55(+2.15%) |
Dec 18, 2008 | 26.84 | 26.99 | 25.07 | 25.31 | 2,231,755 | -0.98(-3.73%) |
Dec 17, 2008 | 26.88 | 27.13 | 25.90 | 26.29 | 1,845,811 | -0.62(-2.30%) |
Dec 16, 2008 | 25.11 | 26.91 | 25.03 | 26.91 | 3,016,313 | +2.16(+8.74%) |
Dec 15, 2008 | 25.23 | 25.91 | 24.31 | 24.75 | 2,118,614 | -0.59(-2.33%) |
Dec 12, 2008 | 24.26 | 25.42 | 23.78 | 25.34 | 2,162,035 | +0.34(+1.37%) |
Dec 11, 2008 | 25.67 | 26.77 | 24.82 | 25.00 | 2,154,642 | -0.88(-3.39%) |
Dec 10, 2008 | 25.03 | 26.34 | 24.67 | 25.88 | 2,411,858 | +1.08(+4.36%) |
Dec 09, 2008 | 24.95 | 26.12 | 24.59 | 24.80 | 3,597,808 | -1.13(-4.35%) |
Dec 08, 2008 | 24.66 | 26.31 | 24.66 | 25.92 | 3,900,725 | +1.91(+7.97%) |
Dec 05, 2008 | 22.95 | 24.18 | 21.93 | 24.01 | 3,375,923 | +0.81(+3.51%) |
Dec 04, 2008 | 23.82 | 24.69 | 22.72 | 23.20 | 2,376,378 | -1.37(-5.57%) |
Dec 03, 2008 | 23.51 | 24.83 | 22.23 | 24.57 | 2,671,308 | +1.00(+4.24%) |
Dec 02, 2008 | 22.92 | 23.89 | 22.31 | 23.57 | 3,647,661 | +1.87(+8.60%) |