Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 15.71 | 17.18 | 15.70 | 16.70 | 15,832,323 | +0.00(+0.00%) |
Feb 26, 2009 | 17.47 | 17.67 | 16.65 | 16.70 | 15,043,484 | -0.94(-5.33%) |
Feb 25, 2009 | 17.54 | 17.92 | 17.15 | 17.64 | 12,999,901 | -0.53(-2.92%) |
Feb 24, 2009 | 17.31 | 18.33 | 17.22 | 18.17 | 12,835,686 | +1.08(+6.32%) |
Feb 23, 2009 | 18.09 | 18.09 | 16.90 | 17.09 | 14,265,579 | -0.95(-5.27%) |
Feb 20, 2009 | 18.98 | 19.15 | 17.70 | 18.04 | 21,630,168 | -1.50(-7.68%) |
Feb 19, 2009 | 20.46 | 20.50 | 19.48 | 19.54 | 10,428,023 | -0.85(-4.17%) |
Feb 18, 2009 | 20.33 | 20.69 | 20.07 | 20.39 | 7,409,769 | -0.01(-0.05%) |
Feb 17, 2009 | 20.08 | 20.69 | 19.80 | 20.40 | 9,782,624 | -0.70(-3.32%) |
Feb 13, 2009 | 20.96 | 21.37 | 20.85 | 21.10 | 8,147,376 | -0.12(-0.57%) |
Feb 12, 2009 | 20.53 | 21.26 | 19.78 | 21.22 | 12,830,934 | +0.91(+4.48%) |
Feb 11, 2009 | 20.43 | 20.86 | 19.90 | 20.31 | 7,637,711 | -0.17(-0.83%) |
Feb 10, 2009 | 21.32 | 21.42 | 20.28 | 20.48 | 10,924,426 | -0.94(-4.39%) |
Feb 09, 2009 | 22.00 | 22.01 | 21.10 | 21.42 | 7,246,414 | -0.28(-1.29%) |
Feb 06, 2009 | 20.93 | 21.80 | 20.81 | 21.70 | 9,851,821 | +0.79(+3.78%) |
Feb 05, 2009 | 19.64 | 21.04 | 19.44 | 20.91 | 11,326,322 | +1.03(+5.18%) |
Feb 04, 2009 | 19.62 | 20.35 | 19.53 | 19.88 | 9,636,926 | +0.18(+0.91%) |
Feb 03, 2009 | 19.69 | 19.76 | 19.13 | 19.70 | 7,938,627 | +0.12(+0.61%) |
Feb 02, 2009 | 19.41 | 19.70 | 18.96 | 19.58 | 8,305,434 | +0.27(+1.40%) |
Jan 30, 2009 | 20.26 | 20.33 | 19.21 | 19.31 | 8,970,665 | -0.74(-3.69%) |
Jan 29, 2009 | 20.60 | 20.91 | 19.61 | 20.05 | 7,692,150 | -0.84(-4.02%) |
Jan 28, 2009 | 20.71 | 21.20 | 20.34 | 20.89 | 7,158,489 | +0.78(+3.88%) |
Jan 27, 2009 | 19.74 | 20.38 | 19.53 | 20.11 | 6,385,451 | +0.18(+0.90%) |
Jan 26, 2009 | 19.95 | 20.44 | 19.67 | 19.93 | 6,139,234 | +0.23(+1.17%) |
Jan 23, 2009 | 19.00 | 20.10 | 18.70 | 19.70 | 10,483,759 | +0.38(+1.97%) |
Jan 22, 2009 | 19.84 | 20.25 | 19.06 | 19.32 | 13,904,103 | -1.64(-7.82%) |
Jan 21, 2009 | 19.88 | 20.97 | 19.74 | 20.96 | 9,536,807 | +1.57(+8.10%) |
Jan 20, 2009 | 21.10 | 21.10 | 19.34 | 19.39 | 8,846,105 | -1.67(-7.93%) |
Jan 16, 2009 | 21.11 | 21.53 | 20.47 | 21.06 | 8,056,222 | +0.23(+1.10%) |
Jan 15, 2009 | 21.04 | 21.30 | 20.45 | 20.83 | 10,008,521 | -0.28(-1.33%) |
Jan 14, 2009 | 22.09 | 22.16 | 20.95 | 21.11 | 8,298,015 | -0.99(-4.48%) |
Jan 13, 2009 | 22.97 | 23.22 | 21.75 | 22.10 | 14,001,199 | -1.66(-6.99%) |
Jan 12, 2009 | 24.07 | 24.35 | 23.60 | 23.76 | 6,952,398 | -0.25(-1.04%) |
Jan 09, 2009 | 23.99 | 24.50 | 23.42 | 24.01 | 6,928,274 | -0.28(-1.15%) |
Jan 08, 2009 | 24.01 | 24.38 | 23.63 | 24.29 | 6,207,342 | +0.06(+0.25%) |
Jan 07, 2009 | 23.57 | 24.81 | 23.51 | 24.23 | 12,785,603 | +0.01(+0.04%) |
Jan 06, 2009 | 23.07 | 24.45 | 23.07 | 24.22 | 7,032,433 | +1.09(+4.71%) |
Jan 05, 2009 | 22.52 | 23.31 | 22.50 | 23.13 | 7,385,433 | +0.11(+0.48%) |
Jan 02, 2009 | 21.11 | 23.10 | 21.07 | 23.02 | 6,673,430 | +1.73(+8.13%) |
Dec 31, 2008 | 20.85 | 21.60 | 20.85 | 21.29 | 0 | +0.24(+1.14%) |
Dec 30, 2008 | 20.60 | 21.06 | 20.38 | 21.05 | 4,909,506 | +0.53(+2.58%) |
Dec 29, 2008 | 21.11 | 21.15 | 20.01 | 20.52 | 4,958,967 | -0.56(-2.66%) |
Dec 26, 2008 | 21.17 | 21.25 | 20.87 | 21.08 | 1,942,611 | -0.05(-0.24%) |
Dec 24, 2008 | 20.75 | 21.18 | 20.71 | 21.13 | 1,426,616 | +0.16(+0.76%) |
Dec 23, 2008 | 21.23 | 21.42 | 20.80 | 20.97 | 4,399,020 | -0.14(-0.66%) |
Dec 22, 2008 | 21.97 | 21.98 | 20.66 | 21.11 | 5,273,308 | -1.02(-4.61%) |
Dec 19, 2008 | 21.40 | 22.30 | 21.13 | 22.13 | 8,446,987 | +0.75(+3.51%) |
Dec 18, 2008 | 21.84 | 22.09 | 21.01 | 21.38 | 8,861,021 | -0.31(-1.43%) |
Dec 17, 2008 | 24.04 | 24.04 | 21.32 | 21.69 | 15,267,866 | -0.63(-2.82%) |
Dec 16, 2008 | 22.13 | 22.42 | 20.92 | 22.32 | 10,804,214 | +0.96(+4.49%) |
Dec 15, 2008 | 22.56 | 22.72 | 20.83 | 21.36 | 8,272,952 | -1.07(-4.77%) |
Dec 12, 2008 | 21.95 | 22.53 | 21.33 | 22.43 | 6,290,677 | +0.24(+1.08%) |
Dec 11, 2008 | 23.37 | 23.56 | 22.00 | 22.19 | 6,443,638 | -1.25(-5.33%) |
Dec 10, 2008 | 23.26 | 23.88 | 22.78 | 23.44 | 5,825,816 | +0.55(+2.40%) |
Dec 09, 2008 | 22.45 | 23.92 | 22.39 | 22.89 | 7,419,259 | +0.29(+1.28%) |
Dec 08, 2008 | 21.85 | 23.00 | 21.85 | 22.60 | 7,912,016 | +0.94(+4.34%) |
Dec 05, 2008 | 20.45 | 21.84 | 19.49 | 21.66 | 11,494,715 | +1.22(+5.97%) |
Dec 04, 2008 | 20.91 | 21.66 | 20.00 | 20.44 | 18,690,560 | -2.10(-9.32%) |
Dec 03, 2008 | 21.62 | 22.57 | 21.39 | 22.54 | 7,296,268 | +0.54(+2.45%) |
Dec 02, 2008 | 21.41 | 22.25 | 21.01 | 22.00 | 7,271,324 | +1.00(+4.76%) |