Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.89 | 19.13 | 17.78 | 17.82 | 0 | -1.32(-6.89%) |
Feb 26, 2009 | 19.89 | 20.40 | 19.06 | 19.14 | 1,741,222 | -0.72(-3.61%) |
Feb 25, 2009 | 20.32 | 20.81 | 19.84 | 19.86 | 1,448,568 | -0.84(-4.07%) |
Feb 24, 2009 | 20.83 | 20.87 | 19.41 | 20.70 | 2,623,856 | +0.44(+2.15%) |
Feb 23, 2009 | 21.23 | 21.59 | 20.10 | 20.26 | 2,355,627 | -0.80(-3.82%) |
Feb 20, 2009 | 19.99 | 21.37 | 19.81 | 21.07 | 0 | +0.62(+3.03%) |
Feb 19, 2009 | 22.19 | 22.28 | 20.20 | 20.45 | 1,837,885 | -1.15(-5.34%) |
Feb 18, 2009 | 22.32 | 22.47 | 21.22 | 21.60 | 1,382,674 | -0.25(-1.15%) |
Feb 17, 2009 | 21.30 | 23.69 | 21.30 | 21.85 | 1,735,727 | -0.90(-3.96%) |
Feb 13, 2009 | 22.87 | 23.47 | 22.19 | 22.75 | 1,517,940 | -0.27(-1.18%) |
Feb 12, 2009 | 22.01 | 23.22 | 21.76 | 23.02 | 2,246,394 | +0.54(+2.41%) |
Feb 11, 2009 | 20.83 | 22.66 | 20.83 | 22.48 | 2,756,790 | +1.63(+7.81%) |
Feb 10, 2009 | 22.19 | 22.67 | 20.76 | 20.85 | 1,845,521 | -1.42(-6.39%) |
Feb 09, 2009 | 22.27 | 22.45 | 21.92 | 22.28 | 986,452 | -0.01(-0.04%) |
Feb 06, 2009 | 21.77 | 22.47 | 21.42 | 22.29 | 2,037,645 | +0.69(+3.19%) |
Feb 05, 2009 | 22.09 | 22.22 | 21.44 | 21.60 | 1,703,655 | -0.43(-1.94%) |
Feb 04, 2009 | 22.53 | 22.68 | 21.87 | 22.03 | 1,289,306 | -0.50(-2.24%) |
Feb 03, 2009 | 23.01 | 23.04 | 22.22 | 22.53 | 1,875,401 | -0.40(-1.73%) |
Feb 02, 2009 | 23.15 | 23.23 | 22.53 | 22.93 | 1,273,271 | -0.38(-1.62%) |
Jan 30, 2009 | 25.14 | 25.36 | 23.03 | 23.31 | 0 | -1.64(-6.57%) |
Jan 29, 2009 | 25.45 | 25.72 | 24.73 | 24.94 | 1,418,390 | -1.08(-4.13%) |
Jan 28, 2009 | 24.72 | 26.18 | 24.64 | 26.02 | 1,929,937 | +1.45(+5.92%) |
Jan 27, 2009 | 25.21 | 25.56 | 24.12 | 24.57 | 901,991 | -0.52(-2.09%) |
Jan 26, 2009 | 24.61 | 25.46 | 24.15 | 25.09 | 990,623 | +0.50(+2.05%) |
Jan 23, 2009 | 23.32 | 24.59 | 23.13 | 24.59 | 1,335,234 | +0.88(+3.72%) |
Jan 22, 2009 | 23.52 | 24.47 | 23.34 | 23.70 | 1,721,598 | -0.45(-1.85%) |
Jan 21, 2009 | 23.13 | 24.56 | 22.20 | 24.15 | 4,559,280 | +1.55(+6.86%) |
Jan 20, 2009 | 23.56 | 23.93 | 22.43 | 22.60 | 2,701,658 | -1.63(-6.72%) |
Jan 16, 2009 | 24.65 | 25.14 | 23.71 | 24.23 | 0 | +0.16(+0.68%) |
Jan 15, 2009 | 23.24 | 24.65 | 22.56 | 24.06 | 1,389,891 | +0.81(+3.50%) |
Jan 14, 2009 | 23.08 | 23.65 | 22.81 | 23.25 | 3,041,315 | -0.10(-0.42%) |
Jan 13, 2009 | 23.33 | 23.55 | 22.48 | 23.34 | 2,135,005 | +0.20(+0.88%) |
Jan 12, 2009 | 24.21 | 24.21 | 22.86 | 23.14 | 1,340,298 | -1.14(-4.71%) |
Jan 09, 2009 | 24.63 | 24.95 | 23.74 | 24.28 | 1,206,212 | -0.55(-2.22%) |
Jan 08, 2009 | 23.83 | 25.02 | 23.54 | 24.84 | 824,569 | +0.59(+2.44%) |
Jan 07, 2009 | 24.38 | 25.15 | 24.08 | 24.25 | 1,091,399 | -0.56(-2.27%) |
Jan 06, 2009 | 24.52 | 25.03 | 23.29 | 24.81 | 1,446,247 | +0.68(+2.81%) |
Jan 05, 2009 | 23.74 | 24.95 | 23.34 | 24.13 | 1,155,497 | +0.17(+0.73%) |
Jan 02, 2009 | 23.66 | 24.21 | 22.58 | 23.96 | 0 | +0.39(+1.65%) |
Jan 01, 2009 | 23.13 | 23.67 | 22.83 | 23.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.13 | 23.67 | 22.83 | 23.57 | 1,734,263 | +0.14(+0.58%) |
Dec 30, 2008 | 23.17 | 23.44 | 22.95 | 23.43 | 1,324,877 | +0.48(+2.11%) |
Dec 29, 2008 | 23.36 | 23.97 | 22.90 | 22.95 | 1,137,987 | -1.04(-4.32%) |
Dec 26, 2008 | 23.75 | 24.09 | 23.53 | 23.98 | 0 | +0.37(+1.56%) |
Dec 24, 2008 | 23.92 | 24.12 | 23.50 | 23.62 | 486,226 | -0.36(-1.50%) |
Dec 23, 2008 | 24.21 | 24.90 | 23.69 | 23.97 | 1,062,201 | -0.16(-0.68%) |
Dec 22, 2008 | 25.08 | 25.32 | 23.42 | 24.14 | 1,336,935 | -0.94(-3.75%) |
Dec 19, 2008 | 24.24 | 25.41 | 24.24 | 25.08 | 1,429,778 | +0.62(+2.54%) |
Dec 18, 2008 | 26.28 | 26.36 | 24.26 | 24.46 | 1,864,903 | -1.82(-6.93%) |
Dec 17, 2008 | 24.87 | 27.00 | 24.04 | 26.28 | 1,920,922 | -0.08(-0.29%) |
Dec 16, 2008 | 24.40 | 26.49 | 24.40 | 26.36 | 3,456,063 | +1.66(+6.71%) |
Dec 15, 2008 | 26.31 | 26.57 | 24.02 | 24.70 | 1,593,510 | -1.67(-6.32%) |
Dec 12, 2008 | 24.34 | 26.37 | 24.23 | 26.37 | 0 | +1.66(+6.71%) |
Dec 11, 2008 | 27.31 | 27.31 | 24.54 | 24.71 | 3,182,871 | -1.90(-7.14%) |
Dec 10, 2008 | 28.53 | 28.58 | 25.40 | 26.61 | 2,100,578 | -1.44(-5.15%) |
Dec 09, 2008 | 27.30 | 28.48 | 26.66 | 28.05 | 1,931,191 | +0.20(+0.73%) |
Dec 08, 2008 | 27.62 | 28.09 | 25.81 | 27.85 | 2,164,092 | +0.47(+1.73%) |
Dec 05, 2008 | 23.73 | 28.01 | 23.73 | 27.38 | 0 | +2.70(+10.96%) |
Dec 04, 2008 | 23.64 | 25.68 | 23.34 | 24.67 | 2,241,032 | +0.83(+3.50%) |
Dec 03, 2008 | 22.30 | 24.15 | 21.71 | 23.84 | 2,114,442 | +0.27(+1.15%) |
Dec 02, 2008 | 22.10 | 23.89 | 20.43 | 23.57 | 2,831,072 | +1.66(+7.56%) |