Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.30 | 18.54 | 17.84 | 17.88 | 0 | -0.75(-4.01%) |
Feb 26, 2009 | 19.84 | 19.84 | 18.62 | 18.63 | 9,863,775 | -0.98(-5.00%) |
Feb 25, 2009 | 19.93 | 19.94 | 19.52 | 19.61 | 9,821,171 | -0.40(-2.02%) |
Feb 24, 2009 | 19.85 | 20.08 | 19.70 | 20.01 | 6,092,241 | +0.29(+1.46%) |
Feb 23, 2009 | 20.07 | 20.29 | 19.63 | 19.73 | 10,401,191 | -0.40(-1.97%) |
Feb 20, 2009 | 19.99 | 20.33 | 19.97 | 20.12 | 8,626,734 | -0.21(-1.03%) |
Feb 19, 2009 | 20.61 | 20.62 | 20.33 | 20.33 | 5,007,453 | -0.04(-0.19%) |
Feb 18, 2009 | 20.40 | 20.49 | 20.22 | 20.37 | 7,550,948 | -0.01(-0.04%) |
Feb 17, 2009 | 20.58 | 20.67 | 20.27 | 20.38 | 7,542,269 | -0.36(-1.73%) |
Feb 13, 2009 | 21.07 | 21.07 | 20.74 | 20.74 | 5,227,025 | -0.32(-1.52%) |
Feb 12, 2009 | 20.59 | 21.06 | 20.45 | 21.06 | 8,177,372 | +0.24(+1.16%) |
Feb 11, 2009 | 20.62 | 20.85 | 20.61 | 20.82 | 5,336,209 | +0.26(+1.25%) |
Feb 10, 2009 | 21.14 | 21.18 | 20.51 | 20.56 | 7,933,978 | -0.71(-3.33%) |
Feb 09, 2009 | 21.34 | 21.35 | 21.04 | 21.27 | 4,559,935 | -0.06(-0.29%) |
Feb 06, 2009 | 21.16 | 21.44 | 21.05 | 21.33 | 5,874,885 | +0.17(+0.81%) |
Feb 05, 2009 | 20.77 | 21.21 | 20.77 | 21.16 | 5,872,447 | +0.18(+0.85%) |
Feb 04, 2009 | 21.27 | 21.38 | 20.88 | 20.98 | 6,422,848 | -0.09(-0.44%) |
Feb 03, 2009 | 20.66 | 21.24 | 20.58 | 21.07 | 8,891,294 | +0.53(+2.58%) |
Feb 02, 2009 | 20.23 | 20.77 | 20.21 | 20.54 | 7,482,892 | +0.13(+0.65%) |
Jan 30, 2009 | 20.68 | 20.71 | 20.32 | 20.41 | 0 | -0.22(-1.06%) |
Jan 29, 2009 | 20.65 | 20.87 | 20.54 | 20.63 | 5,025,915 | -0.30(-1.41%) |
Jan 28, 2009 | 20.83 | 21.07 | 20.71 | 20.93 | 10,460,922 | +0.32(+1.55%) |
Jan 27, 2009 | 20.39 | 20.78 | 20.35 | 20.61 | 7,477,867 | +0.42(+2.08%) |
Jan 26, 2009 | 20.37 | 20.47 | 20.08 | 20.19 | 8,842,316 | -0.11(-0.54%) |
Jan 23, 2009 | 20.14 | 20.37 | 19.93 | 20.30 | 5,863,985 | +0.00(+0.00%) |
Jan 22, 2009 | 20.09 | 20.40 | 19.92 | 20.30 | 6,141,061 | +0.09(+0.42%) |
Jan 21, 2009 | 20.05 | 20.28 | 19.67 | 20.21 | 8,088,449 | +0.42(+2.12%) |
Jan 20, 2009 | 20.24 | 20.47 | 19.77 | 19.79 | 11,522,874 | -0.49(-2.42%) |
Jan 16, 2009 | 20.33 | 20.45 | 20.01 | 20.28 | 0 | +0.17(+0.85%) |
Jan 15, 2009 | 20.01 | 20.18 | 19.56 | 20.11 | 9,908,546 | +0.14(+0.70%) |
Jan 14, 2009 | 19.92 | 20.13 | 19.78 | 19.97 | 5,021,343 | -0.29(-1.42%) |
Jan 13, 2009 | 20.08 | 20.37 | 20.03 | 20.26 | 6,792,887 | +0.17(+0.85%) |
Jan 12, 2009 | 20.42 | 20.43 | 19.98 | 20.08 | 6,183,203 | -0.26(-1.30%) |
Jan 09, 2009 | 20.58 | 20.62 | 20.23 | 20.35 | 5,019,874 | -0.22(-1.06%) |
Jan 08, 2009 | 20.35 | 20.57 | 20.23 | 20.57 | 7,095,554 | +0.12(+0.57%) |
Jan 07, 2009 | 20.29 | 20.62 | 20.29 | 20.45 | 5,072,411 | -0.19(-0.90%) |
Jan 06, 2009 | 21.02 | 21.07 | 20.47 | 20.64 | 7,365,970 | -0.34(-1.63%) |
Jan 05, 2009 | 21.10 | 21.10 | 20.75 | 20.98 | 4,986,743 | -0.10(-0.48%) |
Jan 02, 2009 | 20.67 | 21.19 | 20.54 | 21.08 | 0 | +0.42(+2.03%) |
Jan 01, 2009 | 20.61 | 20.79 | 20.52 | 20.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.61 | 20.79 | 20.52 | 20.66 | 3,062,251 | +0.19(+0.91%) |
Dec 30, 2008 | 20.17 | 20.54 | 20.16 | 20.47 | 3,682,546 | +0.39(+1.94%) |
Dec 29, 2008 | 20.17 | 20.20 | 19.78 | 20.08 | 2,003,780 | -0.03(-0.16%) |
Dec 26, 2008 | 20.16 | 20.23 | 20.03 | 20.12 | 1,336,964 | +0.02(+0.08%) |
Dec 24, 2008 | 20.11 | 20.19 | 20.01 | 20.10 | 1,126,825 | -0.07(-0.35%) |
Dec 23, 2008 | 20.26 | 20.48 | 20.04 | 20.17 | 4,125,197 | +0.01(+0.04%) |
Dec 22, 2008 | 20.39 | 20.40 | 19.84 | 20.16 | 6,522,660 | -0.14(-0.69%) |
Dec 19, 2008 | 20.44 | 20.61 | 20.19 | 20.30 | 11,500,426 | +0.00(+0.00%) |
Dec 18, 2008 | 20.19 | 20.63 | 20.06 | 20.30 | 7,725,482 | +0.15(+0.73%) |
Dec 17, 2008 | 20.03 | 20.39 | 19.95 | 20.16 | 11,700,388 | -0.12(-0.61%) |
Dec 16, 2008 | 19.76 | 20.37 | 19.56 | 20.28 | 9,807,485 | +0.77(+3.95%) |
Dec 15, 2008 | 19.87 | 19.87 | 19.32 | 19.51 | 5,516,012 | -0.04(-0.20%) |
Dec 12, 2008 | 19.24 | 19.60 | 19.03 | 19.55 | 8,414,157 | +0.04(+0.20%) |
Dec 11, 2008 | 19.24 | 19.94 | 19.24 | 19.51 | 11,604,882 | +0.12(+0.60%) |
Dec 10, 2008 | 19.62 | 19.68 | 19.27 | 19.39 | 9,151,101 | -0.05(-0.28%) |
Dec 09, 2008 | 19.66 | 19.81 | 19.25 | 19.45 | 10,890,525 | -0.31(-1.58%) |
Dec 08, 2008 | 20.19 | 20.19 | 19.56 | 19.76 | 11,761,828 | +0.16(+0.79%) |
Dec 05, 2008 | 18.58 | 19.72 | 18.47 | 19.60 | 10,303,630 | +0.65(+3.41%) |
Dec 04, 2008 | 19.10 | 19.42 | 18.76 | 18.96 | 10,779,067 | -0.37(-1.89%) |
Dec 03, 2008 | 18.89 | 19.48 | 18.50 | 19.32 | 13,184,988 | +0.45(+2.39%) |
Dec 02, 2008 | 18.61 | 18.90 | 18.35 | 18.87 | 9,563,857 | +0.47(+2.58%) |