Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.99 | 18.45 | 17.68 | 18.03 | 0 | -0.11(-0.59%) |
Feb 26, 2009 | 18.49 | 18.49 | 18.04 | 18.13 | 1,218,762 | -0.14(-0.74%) |
Feb 25, 2009 | 18.49 | 18.84 | 18.06 | 18.27 | 1,192,105 | -0.36(-1.93%) |
Feb 24, 2009 | 18.00 | 18.78 | 18.00 | 18.63 | 1,287,676 | +0.80(+4.50%) |
Feb 23, 2009 | 18.78 | 18.93 | 17.76 | 17.83 | 1,636,592 | -0.91(-4.87%) |
Feb 20, 2009 | 19.09 | 19.39 | 18.22 | 18.74 | 0 | -0.60(-3.11%) |
Feb 19, 2009 | 19.76 | 20.22 | 19.21 | 19.34 | 1,564,017 | -0.29(-1.50%) |
Feb 18, 2009 | 19.93 | 19.99 | 19.45 | 19.64 | 755,114 | -0.09(-0.48%) |
Feb 17, 2009 | 20.57 | 20.57 | 19.65 | 19.73 | 1,870,928 | -1.21(-5.77%) |
Feb 13, 2009 | 21.30 | 21.52 | 20.55 | 20.94 | 0 | -0.41(-1.93%) |
Feb 12, 2009 | 21.50 | 21.67 | 20.77 | 21.35 | 2,013,448 | +0.81(+3.96%) |
Feb 11, 2009 | 21.01 | 21.09 | 20.25 | 20.54 | 931,515 | -0.32(-1.55%) |
Feb 10, 2009 | 21.22 | 21.73 | 20.74 | 20.86 | 1,218,440 | -0.55(-2.59%) |
Feb 09, 2009 | 21.81 | 21.96 | 21.32 | 21.42 | 819,259 | -0.48(-2.18%) |
Feb 06, 2009 | 21.13 | 21.95 | 21.02 | 21.89 | 0 | +0.83(+3.95%) |
Feb 05, 2009 | 20.40 | 21.30 | 20.26 | 21.06 | 2,179,790 | +0.62(+3.03%) |
Feb 04, 2009 | 20.92 | 20.92 | 20.27 | 20.44 | 1,538,928 | -0.52(-2.47%) |
Feb 03, 2009 | 20.52 | 21.04 | 20.30 | 20.96 | 1,050,647 | +0.29(+1.43%) |
Feb 02, 2009 | 19.97 | 20.77 | 19.82 | 20.67 | 1,434,070 | +0.48(+2.36%) |
Jan 30, 2009 | 21.06 | 21.06 | 20.01 | 20.19 | 0 | -0.89(-4.22%) |
Jan 29, 2009 | 21.33 | 21.51 | 20.57 | 21.08 | 1,518,297 | +0.27(+1.30%) |
Jan 28, 2009 | 20.25 | 20.97 | 20.25 | 20.81 | 1,335,072 | +0.78(+3.88%) |
Jan 27, 2009 | 19.90 | 20.14 | 19.59 | 20.03 | 1,319,041 | +0.13(+0.65%) |
Jan 26, 2009 | 19.79 | 20.25 | 19.54 | 19.90 | 952,468 | +0.04(+0.21%) |
Jan 23, 2009 | 19.62 | 20.15 | 19.36 | 19.86 | 968,158 | +0.01(+0.03%) |
Jan 22, 2009 | 19.86 | 20.22 | 19.59 | 19.85 | 1,499,427 | -0.38(-1.89%) |
Jan 21, 2009 | 19.79 | 20.24 | 19.55 | 20.24 | 1,639,619 | +0.65(+3.31%) |
Jan 20, 2009 | 20.50 | 20.53 | 19.51 | 19.59 | 1,462,735 | -1.04(-5.06%) |
Jan 16, 2009 | 20.77 | 21.07 | 20.17 | 20.63 | 0 | +0.08(+0.37%) |
Jan 15, 2009 | 20.41 | 20.83 | 19.86 | 20.55 | 1,340,458 | +0.05(+0.26%) |
Jan 14, 2009 | 20.88 | 20.88 | 20.12 | 20.50 | 2,253,976 | -0.40(-1.92%) |
Jan 13, 2009 | 20.23 | 21.07 | 20.05 | 20.90 | 3,005,327 | +0.80(+3.99%) |
Jan 12, 2009 | 20.23 | 20.59 | 19.88 | 20.10 | 1,291,940 | -0.17(-0.81%) |
Jan 09, 2009 | 20.74 | 20.94 | 19.39 | 20.27 | 2,056,996 | +0.44(+2.20%) |
Jan 08, 2009 | 19.24 | 20.32 | 18.70 | 19.83 | 4,021,369 | -1.23(-5.85%) |
Jan 07, 2009 | 21.21 | 21.42 | 20.54 | 21.06 | 2,150,777 | -0.61(-2.80%) |
Jan 06, 2009 | 22.48 | 22.51 | 21.48 | 21.67 | 1,695,845 | -0.52(-2.36%) |
Jan 05, 2009 | 22.82 | 23.14 | 21.98 | 22.19 | 1,997,791 | -0.72(-3.16%) |
Jan 02, 2009 | 21.66 | 23.04 | 20.91 | 22.92 | 0 | +1.21(+5.59%) |
Jan 01, 2009 | 20.76 | 21.77 | 20.76 | 21.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.76 | 21.77 | 20.76 | 21.70 | 662,796 | +0.90(+4.33%) |
Dec 30, 2008 | 19.92 | 20.80 | 19.91 | 20.80 | 577,482 | +0.95(+4.81%) |
Dec 29, 2008 | 20.14 | 20.14 | 19.52 | 19.85 | 594,755 | -0.25(-1.26%) |
Dec 26, 2008 | 20.18 | 20.23 | 19.81 | 20.10 | 0 | +0.10(+0.50%) |
Dec 24, 2008 | 20.09 | 20.28 | 19.87 | 20.00 | 616,033 | -0.06(-0.29%) |
Dec 23, 2008 | 20.38 | 20.44 | 19.97 | 20.06 | 1,274,457 | -0.22(-1.08%) |
Dec 22, 2008 | 21.03 | 21.07 | 19.85 | 20.28 | 961,050 | -0.74(-3.51%) |
Dec 19, 2008 | 20.87 | 21.23 | 20.43 | 21.01 | 1,523,213 | +0.39(+1.89%) |
Dec 18, 2008 | 20.64 | 20.94 | 20.27 | 20.63 | 929,567 | +0.05(+0.26%) |
Dec 17, 2008 | 19.50 | 20.89 | 19.49 | 20.57 | 1,178,713 | +0.95(+4.87%) |
Dec 16, 2008 | 19.31 | 19.67 | 19.09 | 19.62 | 1,499,853 | +0.61(+3.22%) |
Dec 15, 2008 | 19.41 | 19.56 | 18.78 | 19.01 | 1,047,662 | -0.26(-1.35%) |
Dec 12, 2008 | 18.48 | 19.48 | 18.42 | 19.26 | 0 | +0.32(+1.68%) |
Dec 11, 2008 | 20.36 | 20.64 | 18.60 | 18.95 | 1,316,919 | -1.53(-7.48%) |
Dec 10, 2008 | 20.21 | 21.13 | 19.97 | 20.48 | 1,051,156 | +0.51(+2.54%) |
Dec 09, 2008 | 20.84 | 21.21 | 19.93 | 19.97 | 1,039,115 | -0.98(-4.70%) |
Dec 08, 2008 | 20.39 | 21.30 | 20.27 | 20.96 | 981,019 | +1.23(+6.24%) |
Dec 05, 2008 | 18.76 | 19.80 | 18.11 | 19.72 | 0 | +0.77(+4.04%) |
Dec 04, 2008 | 19.02 | 19.70 | 18.49 | 18.96 | 1,130,979 | -0.28(-1.44%) |
Dec 03, 2008 | 18.63 | 19.32 | 18.25 | 19.23 | 846,247 | +0.39(+2.06%) |
Dec 02, 2008 | 19.03 | 19.36 | 18.37 | 18.85 | 1,134,683 | +0.13(+0.69%) |