Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.01 | 20.95 | 19.98 | 20.48 | 12,095,622 | -0.18(-0.89%) |
Feb 26, 2009 | 20.83 | 21.33 | 20.45 | 20.66 | 12,700,253 | +0.23(+1.13%) |
Feb 25, 2009 | 19.93 | 21.28 | 19.64 | 20.43 | 15,280,586 | -0.25(-1.23%) |
Feb 24, 2009 | 19.31 | 20.71 | 18.78 | 20.68 | 15,933,250 | +1.27(+6.53%) |
Feb 23, 2009 | 20.74 | 20.93 | 19.36 | 19.42 | 8,874,000 | -1.00(-4.88%) |
Feb 20, 2009 | 19.61 | 20.70 | 19.27 | 20.41 | 14,664,142 | +0.35(+1.72%) |
Feb 19, 2009 | 20.43 | 21.00 | 20.00 | 20.07 | 11,238,394 | +0.13(+0.64%) |
Feb 18, 2009 | 20.59 | 20.62 | 19.65 | 19.94 | 9,703,462 | -0.10(-0.49%) |
Feb 17, 2009 | 20.84 | 20.84 | 20.03 | 20.04 | 13,134,813 | -1.36(-6.37%) |
Feb 13, 2009 | 21.62 | 22.00 | 21.16 | 21.40 | 8,888,146 | -0.27(-1.26%) |
Feb 12, 2009 | 20.72 | 21.82 | 20.35 | 21.67 | 13,619,000 | +0.87(+4.20%) |
Feb 11, 2009 | 20.09 | 20.88 | 20.01 | 20.80 | 10,531,124 | +0.69(+3.46%) |
Feb 10, 2009 | 20.87 | 21.55 | 19.74 | 20.10 | 13,782,079 | -1.00(-4.73%) |
Feb 09, 2009 | 20.88 | 21.61 | 20.69 | 21.10 | 9,954,383 | -0.11(-0.54%) |
Feb 06, 2009 | 20.00 | 21.61 | 20.00 | 21.22 | 16,022,036 | +1.23(+6.15%) |
Feb 05, 2009 | 19.19 | 20.47 | 18.99 | 19.99 | 15,216,181 | +0.62(+3.18%) |
Feb 04, 2009 | 19.43 | 19.98 | 19.08 | 19.37 | 11,327,020 | +0.12(+0.61%) |
Feb 03, 2009 | 19.48 | 20.29 | 18.13 | 19.25 | 19,398,452 | +0.37(+1.94%) |
Feb 02, 2009 | 18.92 | 19.20 | 18.45 | 18.89 | 13,466,236 | -0.63(-3.25%) |
Jan 30, 2009 | 19.65 | 19.89 | 19.11 | 19.52 | 13,093,845 | +0.03(+0.15%) |
Jan 29, 2009 | 20.12 | 20.31 | 19.40 | 19.49 | 11,546,709 | -1.29(-6.20%) |
Jan 28, 2009 | 19.80 | 21.12 | 19.76 | 20.78 | 17,514,656 | +1.85(+9.77%) |
Jan 27, 2009 | 19.23 | 19.37 | 18.49 | 18.93 | 12,306,350 | +0.23(+1.24%) |
Jan 26, 2009 | 19.21 | 19.76 | 18.27 | 18.70 | 11,333,745 | -0.24(-1.28%) |
Jan 23, 2009 | 17.86 | 19.20 | 17.41 | 18.94 | 12,139,075 | +0.04(+0.22%) |
Jan 22, 2009 | 18.97 | 19.93 | 17.64 | 18.90 | 12,601,624 | -1.37(-6.76%) |
Jan 21, 2009 | 18.29 | 20.27 | 17.71 | 20.27 | 20,919,070 | +2.41(+13.52%) |
Jan 20, 2009 | 19.32 | 19.34 | 17.86 | 17.86 | 12,449,742 | -1.73(-8.84%) |
Jan 16, 2009 | 19.38 | 19.75 | 18.55 | 19.59 | 13,834,832 | +0.76(+4.02%) |
Jan 15, 2009 | 19.39 | 19.73 | 18.04 | 18.83 | 19,130,936 | -0.90(-4.58%) |
Jan 14, 2009 | 20.21 | 20.38 | 19.65 | 19.73 | 11,179,601 | -1.04(-4.98%) |
Jan 13, 2009 | 20.94 | 21.62 | 20.34 | 20.77 | 11,260,308 | -0.47(-2.20%) |
Jan 12, 2009 | 21.09 | 21.49 | 20.77 | 21.24 | 11,263,746 | +0.11(+0.50%) |
Jan 09, 2009 | 21.72 | 21.83 | 21.10 | 21.13 | 8,626,126 | -0.45(-2.08%) |
Jan 08, 2009 | 22.00 | 22.23 | 20.88 | 21.58 | 12,600,733 | -0.73(-3.26%) |
Jan 07, 2009 | 21.78 | 22.70 | 21.64 | 22.30 | 11,999,825 | -0.48(-2.12%) |
Jan 06, 2009 | 23.72 | 23.82 | 22.18 | 22.79 | 17,454,482 | -0.82(-3.49%) |
Jan 05, 2009 | 23.62 | 24.66 | 23.05 | 23.61 | 14,145,348 | -0.25(-1.05%) |
Jan 02, 2009 | 22.96 | 23.99 | 22.17 | 23.86 | 16,641,117 | +0.50(+2.15%) |
Dec 31, 2008 | 22.91 | 23.60 | 22.29 | 23.36 | 10,362,050 | +0.89(+3.97%) |
Dec 30, 2008 | 20.77 | 22.49 | 20.45 | 22.47 | 17,007,718 | +1.85(+8.95%) |
Dec 29, 2008 | 20.45 | 20.85 | 19.65 | 20.63 | 17,908,416 | +0.18(+0.90%) |
Dec 26, 2008 | 21.11 | 21.30 | 20.40 | 20.44 | 5,597,381 | -0.60(-2.85%) |
Dec 24, 2008 | 21.22 | 21.26 | 20.45 | 21.04 | 4,209,084 | +0.23(+1.11%) |
Dec 23, 2008 | 22.33 | 22.45 | 20.67 | 20.81 | 16,047,932 | -0.95(-4.34%) |
Dec 22, 2008 | 23.80 | 23.80 | 21.47 | 21.76 | 11,283,540 | -2.18(-9.12%) |
Dec 19, 2008 | 25.28 | 25.53 | 23.68 | 23.94 | 12,099,577 | -1.06(-4.23%) |
Dec 18, 2008 | 24.91 | 25.86 | 24.47 | 24.99 | 11,801,737 | -0.04(-0.15%) |
Dec 17, 2008 | 24.62 | 25.66 | 24.23 | 25.03 | 10,872,577 | +0.05(+0.19%) |
Dec 16, 2008 | 23.15 | 24.98 | 23.15 | 24.98 | 16,260,468 | +2.15(+9.43%) |
Dec 15, 2008 | 23.91 | 24.10 | 22.18 | 22.83 | 11,495,203 | -0.77(-3.28%) |
Dec 12, 2008 | 23.28 | 24.47 | 22.94 | 23.61 | 11,443,706 | -0.38(-1.60%) |
Dec 11, 2008 | 24.48 | 26.37 | 23.93 | 23.99 | 11,598,893 | -0.86(-3.46%) |
Dec 10, 2008 | 25.13 | 25.76 | 24.03 | 24.85 | 10,186,562 | +0.39(+1.59%) |
Dec 09, 2008 | 24.53 | 26.78 | 24.20 | 24.46 | 17,988,588 | -0.61(-2.41%) |
Dec 08, 2008 | 23.13 | 25.67 | 23.13 | 25.07 | 19,103,044 | +3.22(+14.76%) |
Dec 05, 2008 | 19.53 | 22.08 | 19.34 | 21.84 | 13,457,319 | +1.92(+9.64%) |
Dec 04, 2008 | 19.93 | 21.54 | 19.57 | 19.92 | 12,365,294 | -0.54(-2.65%) |
Dec 03, 2008 | 19.27 | 20.56 | 18.30 | 20.46 | 13,033,048 | +1.09(+5.61%) |
Dec 02, 2008 | 19.23 | 20.04 | 17.51 | 19.38 | 22,484,610 | -0.00(-0.02%) |