Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.29 | 18.29 | 17.14 | 17.71 | 5,475,345 | -0.20(-1.12%) |
Feb 26, 2009 | 18.67 | 18.77 | 17.52 | 17.91 | 4,237,441 | -0.58(-3.15%) |
Feb 25, 2009 | 19.03 | 19.07 | 18.16 | 18.49 | 4,340,037 | -0.65(-3.40%) |
Feb 24, 2009 | 18.45 | 19.24 | 18.17 | 19.14 | 2,769,297 | +0.87(+4.76%) |
Feb 23, 2009 | 18.94 | 19.04 | 18.19 | 18.28 | 2,465,816 | -0.43(-2.28%) |
Feb 20, 2009 | 18.59 | 19.07 | 18.43 | 18.70 | 3,132,237 | +0.00(+0.00%) |
Feb 19, 2009 | 18.38 | 19.58 | 18.38 | 18.70 | 2,500,986 | -0.27(-1.42%) |
Feb 18, 2009 | 18.69 | 19.02 | 18.17 | 18.97 | 3,419,246 | -0.01(-0.05%) |
Feb 17, 2009 | 19.12 | 19.21 | 18.38 | 18.98 | 3,868,057 | -0.43(-2.24%) |
Feb 13, 2009 | 20.00 | 20.16 | 19.21 | 19.41 | 4,470,822 | -0.64(-3.21%) |
Feb 12, 2009 | 19.26 | 20.06 | 19.21 | 20.06 | 3,140,220 | -0.24(-1.20%) |
Feb 11, 2009 | 21.78 | 21.78 | 19.75 | 20.30 | 4,655,338 | -0.90(-4.22%) |
Feb 10, 2009 | 22.38 | 22.73 | 20.91 | 21.20 | 4,149,374 | -1.23(-5.50%) |
Feb 09, 2009 | 21.94 | 22.56 | 21.94 | 22.43 | 3,297,074 | -0.04(-0.19%) |
Feb 06, 2009 | 21.16 | 22.57 | 21.16 | 22.47 | 4,249,862 | +1.26(+5.94%) |
Feb 05, 2009 | 20.03 | 21.55 | 19.85 | 21.21 | 3,731,048 | +0.98(+4.85%) |
Feb 04, 2009 | 19.93 | 20.80 | 19.93 | 20.23 | 4,890,028 | -0.09(-0.43%) |
Feb 03, 2009 | 19.31 | 20.42 | 19.08 | 20.32 | 3,417,782 | +1.23(+6.42%) |
Feb 02, 2009 | 19.82 | 19.82 | 18.84 | 19.09 | 2,640,431 | -0.26(-1.35%) |
Jan 30, 2009 | 19.54 | 20.37 | 19.21 | 19.35 | 4,411,837 | -0.21(-1.07%) |
Jan 29, 2009 | 19.56 | 19.99 | 19.23 | 19.56 | 4,054,665 | -0.15(-0.75%) |
Jan 28, 2009 | 18.55 | 19.91 | 18.42 | 19.71 | 5,545,314 | +1.16(+6.28%) |
Jan 27, 2009 | 17.58 | 18.56 | 17.28 | 18.55 | 5,699,843 | +0.96(+5.49%) |
Jan 26, 2009 | 17.34 | 18.22 | 17.34 | 17.58 | 2,703,866 | -0.03(-0.20%) |
Jan 23, 2009 | 17.49 | 17.90 | 17.34 | 17.62 | 2,621,040 | -0.27(-1.51%) |
Jan 22, 2009 | 17.36 | 18.21 | 17.24 | 17.88 | 3,362,223 | -0.10(-0.53%) |
Jan 21, 2009 | 17.68 | 18.04 | 17.28 | 17.98 | 3,612,757 | +0.57(+3.30%) |
Jan 20, 2009 | 18.77 | 19.01 | 17.38 | 17.41 | 2,845,146 | -1.51(-7.99%) |
Jan 16, 2009 | 19.68 | 19.88 | 18.25 | 18.92 | 6,959,444 | -1.02(-5.10%) |
Jan 15, 2009 | 19.28 | 20.16 | 19.03 | 19.94 | 3,581,724 | +0.70(+3.61%) |
Jan 14, 2009 | 19.24 | 19.38 | 18.76 | 19.24 | 5,095,851 | -0.47(-2.38%) |
Jan 13, 2009 | 20.07 | 20.43 | 19.31 | 19.71 | 3,920,355 | -0.47(-2.33%) |
Jan 12, 2009 | 21.13 | 21.43 | 19.99 | 20.18 | 3,154,426 | -1.03(-4.84%) |
Jan 09, 2009 | 23.08 | 23.08 | 21.12 | 21.20 | 3,100,970 | -1.22(-5.43%) |
Jan 08, 2009 | 22.42 | 22.72 | 22.17 | 22.42 | 2,345,033 | +0.10(+0.43%) |
Jan 07, 2009 | 22.93 | 23.04 | 22.08 | 22.33 | 3,098,349 | -0.78(-3.39%) |
Jan 06, 2009 | 22.86 | 23.26 | 22.53 | 23.11 | 2,985,018 | +0.52(+2.31%) |
Jan 05, 2009 | 22.39 | 23.16 | 22.34 | 22.59 | 1,837,550 | -0.63(-2.73%) |
Jan 02, 2009 | 22.85 | 23.30 | 22.40 | 23.22 | 2,100,452 | +0.39(+1.71%) |
Dec 31, 2008 | 22.03 | 22.93 | 21.60 | 22.83 | 2,499,631 | +0.77(+3.51%) |
Dec 30, 2008 | 21.28 | 22.08 | 21.06 | 22.06 | 1,724,214 | +0.62(+2.88%) |
Dec 29, 2008 | 21.62 | 22.15 | 21.12 | 21.44 | 1,404,889 | -0.29(-1.32%) |
Dec 26, 2008 | 21.63 | 21.76 | 21.17 | 21.73 | 506,459 | +0.10(+0.48%) |
Dec 24, 2008 | 21.44 | 21.71 | 21.27 | 21.62 | 549,439 | +0.25(+1.18%) |
Dec 23, 2008 | 21.68 | 21.68 | 20.89 | 21.37 | 1,232,942 | -0.17(-0.81%) |
Dec 22, 2008 | 21.53 | 21.61 | 20.98 | 21.54 | 1,937,943 | +0.07(+0.32%) |
Dec 19, 2008 | 21.20 | 21.85 | 21.20 | 21.47 | 6,773,821 | +0.32(+1.52%) |
Dec 18, 2008 | 21.47 | 21.74 | 20.91 | 21.15 | 2,156,473 | -0.96(-4.32%) |
Dec 17, 2008 | 21.14 | 22.31 | 20.97 | 22.11 | 4,026,264 | +0.83(+3.88%) |
Dec 16, 2008 | 20.70 | 21.33 | 20.47 | 21.28 | 3,482,718 | +0.83(+4.08%) |
Dec 15, 2008 | 20.77 | 21.39 | 20.14 | 20.45 | 2,340,542 | -0.32(-1.55%) |
Dec 12, 2008 | 19.43 | 20.87 | 19.41 | 20.77 | 3,495,863 | +0.76(+3.78%) |
Dec 11, 2008 | 21.93 | 22.35 | 19.90 | 20.01 | 2,958,555 | -2.25(-10.11%) |
Dec 10, 2008 | 21.79 | 22.71 | 21.07 | 22.26 | 1,718,849 | +0.61(+2.81%) |
Dec 09, 2008 | 24.32 | 24.32 | 21.23 | 21.66 | 4,321,666 | -2.99(-12.13%) |
Dec 08, 2008 | 23.52 | 25.09 | 23.44 | 24.65 | 3,258,362 | +1.68(+7.30%) |
Dec 05, 2008 | 22.18 | 23.00 | 20.71 | 22.97 | 2,797,614 | +0.33(+1.46%) |
Dec 04, 2008 | 22.24 | 23.60 | 21.98 | 22.64 | 1,665,649 | -0.03(-0.15%) |
Dec 03, 2008 | 21.57 | 22.79 | 21.20 | 22.67 | 2,310,361 | +0.80(+3.66%) |
Dec 02, 2008 | 21.66 | 22.07 | 21.00 | 21.87 | 2,271,786 | +0.63(+2.94%) |