Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.59 | 21.24 | 19.39 | 20.32 | 0 | -0.06(-0.30%) |
Feb 26, 2009 | 20.67 | 21.59 | 20.32 | 20.39 | 12,462,298 | +0.10(+0.49%) |
Feb 25, 2009 | 20.10 | 21.08 | 19.41 | 20.29 | 13,288,630 | +0.24(+1.18%) |
Feb 24, 2009 | 18.60 | 20.16 | 18.55 | 20.05 | 13,832,116 | +1.55(+8.39%) |
Feb 23, 2009 | 20.45 | 20.45 | 18.47 | 18.50 | 10,586,103 | -1.24(-6.28%) |
Feb 20, 2009 | 19.49 | 20.16 | 19.01 | 19.74 | 0 | -0.66(-3.24%) |
Feb 19, 2009 | 20.01 | 21.08 | 19.53 | 20.40 | 13,708,082 | +0.81(+4.11%) |
Feb 18, 2009 | 19.57 | 19.75 | 19.15 | 19.59 | 12,729,897 | +0.34(+1.78%) |
Feb 17, 2009 | 20.40 | 21.12 | 19.16 | 19.25 | 12,309,524 | -2.36(-10.94%) |
Feb 13, 2009 | 21.24 | 22.10 | 20.13 | 21.62 | 8,931,208 | +0.27(+1.25%) |
Feb 12, 2009 | 20.85 | 21.44 | 20.39 | 21.35 | 10,656,853 | -0.14(-0.67%) |
Feb 11, 2009 | 21.88 | 22.37 | 20.79 | 21.50 | 10,600,247 | -0.09(-0.42%) |
Feb 10, 2009 | 23.16 | 23.77 | 21.06 | 21.59 | 15,314,321 | -1.29(-5.65%) |
Feb 09, 2009 | 22.37 | 24.16 | 22.36 | 22.88 | 15,328,102 | +0.68(+3.08%) |
Feb 06, 2009 | 21.02 | 22.62 | 20.83 | 22.20 | 11,711,753 | +0.89(+4.18%) |
Feb 05, 2009 | 20.56 | 21.63 | 19.82 | 21.31 | 12,319,398 | +0.52(+2.49%) |
Feb 04, 2009 | 20.22 | 21.39 | 19.88 | 20.79 | 13,768,731 | +1.31(+6.71%) |
Feb 03, 2009 | 19.97 | 20.01 | 18.79 | 19.48 | 13,449,613 | -0.26(-1.31%) |
Feb 02, 2009 | 19.55 | 20.26 | 19.34 | 19.74 | 10,309,052 | -0.36(-1.82%) |
Jan 30, 2009 | 21.28 | 21.42 | 19.94 | 20.10 | 0 | -0.67(-3.22%) |
Jan 29, 2009 | 21.20 | 21.67 | 20.55 | 20.77 | 11,745,313 | -1.24(-5.63%) |
Jan 28, 2009 | 20.96 | 22.13 | 20.59 | 22.01 | 14,290,645 | +1.63(+8.02%) |
Jan 27, 2009 | 20.13 | 20.79 | 19.30 | 20.38 | 11,392,208 | +0.34(+1.71%) |
Jan 26, 2009 | 20.05 | 21.02 | 19.46 | 20.04 | 11,335,767 | +0.55(+2.81%) |
Jan 23, 2009 | 17.78 | 20.15 | 17.56 | 19.49 | 9,869,999 | +1.11(+6.04%) |
Jan 22, 2009 | 18.63 | 18.97 | 17.72 | 18.38 | 10,000,860 | -0.46(-2.42%) |
Jan 21, 2009 | 17.59 | 18.90 | 17.27 | 18.83 | 10,604,298 | +1.84(+10.83%) |
Jan 20, 2009 | 18.17 | 18.90 | 16.87 | 16.99 | 9,978,335 | -1.44(-7.84%) |
Jan 16, 2009 | 18.63 | 18.80 | 17.81 | 18.44 | 0 | +0.21(+1.17%) |
Jan 15, 2009 | 18.10 | 18.62 | 17.32 | 18.23 | 12,085,186 | -0.05(-0.25%) |
Jan 14, 2009 | 19.37 | 19.58 | 17.94 | 18.27 | 10,243,824 | -1.85(-9.18%) |
Jan 13, 2009 | 19.54 | 20.49 | 19.09 | 20.12 | 8,831,255 | +0.57(+2.92%) |
Jan 12, 2009 | 19.88 | 20.45 | 19.23 | 19.55 | 9,138,912 | -1.03(-4.99%) |
Jan 09, 2009 | 22.07 | 22.23 | 20.46 | 20.58 | 8,484,088 | -1.67(-7.49%) |
Jan 08, 2009 | 21.60 | 22.37 | 21.40 | 22.24 | 10,991,948 | +0.13(+0.58%) |
Jan 07, 2009 | 22.60 | 22.76 | 21.57 | 22.11 | 11,726,634 | -1.00(-4.34%) |
Jan 06, 2009 | 22.26 | 23.91 | 22.20 | 23.12 | 17,213,910 | +1.52(+7.04%) |
Jan 05, 2009 | 20.39 | 22.02 | 19.96 | 21.59 | 14,712,249 | +1.19(+5.85%) |
Jan 02, 2009 | 18.66 | 20.64 | 18.63 | 20.40 | 0 | +1.82(+9.78%) |
Jan 01, 2009 | 18.28 | 19.10 | 18.20 | 18.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.28 | 19.10 | 18.20 | 18.58 | 7,869,298 | +0.04(+0.20%) |
Dec 30, 2008 | 18.24 | 18.62 | 17.68 | 18.55 | 7,394,511 | +0.39(+2.14%) |
Dec 29, 2008 | 18.12 | 18.31 | 17.21 | 18.16 | 6,954,925 | +0.54(+3.06%) |
Dec 26, 2008 | 17.43 | 17.72 | 17.04 | 17.62 | 0 | +0.35(+2.03%) |
Dec 24, 2008 | 16.63 | 17.44 | 16.36 | 17.27 | 2,700,107 | +0.48(+2.85%) |
Dec 23, 2008 | 17.38 | 17.91 | 16.59 | 16.79 | 8,009,872 | -0.50(-2.90%) |
Dec 22, 2008 | 18.20 | 18.22 | 16.92 | 17.29 | 8,992,431 | -0.56(-3.11%) |
Dec 19, 2008 | 17.32 | 18.32 | 17.26 | 17.85 | 9,279,071 | +0.46(+2.67%) |
Dec 18, 2008 | 19.77 | 19.91 | 17.34 | 17.38 | 10,448,748 | -2.46(-12.38%) |
Dec 17, 2008 | 18.69 | 20.42 | 18.63 | 19.84 | 8,792,970 | +0.59(+3.08%) |
Dec 16, 2008 | 19.06 | 19.59 | 18.13 | 19.24 | 9,805,172 | +0.54(+2.89%) |
Dec 15, 2008 | 19.93 | 20.13 | 18.30 | 18.70 | 8,686,288 | -0.46(-2.38%) |
Dec 12, 2008 | 17.94 | 19.58 | 17.70 | 19.16 | 0 | -0.03(-0.16%) |
Dec 11, 2008 | 19.46 | 21.09 | 18.89 | 19.19 | 11,759,690 | -0.01(-0.04%) |
Dec 10, 2008 | 18.83 | 19.59 | 18.29 | 19.20 | 8,572,719 | +1.13(+6.27%) |
Dec 09, 2008 | 16.63 | 18.81 | 16.36 | 18.07 | 12,354,309 | +1.06(+6.21%) |
Dec 08, 2008 | 17.11 | 17.85 | 15.86 | 17.01 | 13,317,487 | +1.15(+7.24%) |
Dec 05, 2008 | 14.77 | 15.88 | 14.29 | 15.86 | 0 | +0.84(+5.57%) |
Dec 04, 2008 | 16.73 | 17.22 | 14.71 | 15.02 | 19,525,054 | -2.11(-12.29%) |
Dec 03, 2008 | 16.74 | 18.42 | 16.42 | 17.13 | 15,239,330 | -0.56(-3.14%) |
Dec 02, 2008 | 18.23 | 18.99 | 16.80 | 17.69 | 15,462,017 | +0.08(+0.47%) |