Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.25 | 18.25 | 17.09 | 17.67 | 5,489,416 | -0.20(-1.12%) |
Feb 26, 2009 | 18.62 | 18.72 | 17.47 | 17.86 | 4,248,331 | -0.58(-3.15%) |
Feb 25, 2009 | 18.98 | 19.02 | 18.12 | 18.45 | 4,351,190 | -0.65(-3.40%) |
Feb 24, 2009 | 18.40 | 19.19 | 18.12 | 19.10 | 2,776,414 | +0.87(+4.76%) |
Feb 23, 2009 | 18.90 | 18.99 | 18.14 | 18.23 | 2,472,153 | -0.42(-2.28%) |
Feb 20, 2009 | 18.54 | 19.02 | 18.38 | 18.65 | 3,140,286 | +0.00(+0.00%) |
Feb 19, 2009 | 18.33 | 19.53 | 18.33 | 18.65 | 2,507,413 | -0.27(-1.42%) |
Feb 18, 2009 | 18.64 | 18.97 | 18.12 | 18.92 | 3,428,033 | -0.01(-0.05%) |
Feb 17, 2009 | 19.07 | 19.16 | 18.33 | 18.93 | 3,877,998 | -0.43(-2.24%) |
Feb 13, 2009 | 19.95 | 20.11 | 19.17 | 19.36 | 4,482,312 | -0.64(-3.21%) |
Feb 12, 2009 | 19.21 | 20.01 | 19.17 | 20.01 | 3,148,290 | -0.24(-1.20%) |
Feb 11, 2009 | 21.72 | 21.72 | 19.70 | 20.25 | 4,667,302 | -0.89(-4.22%) |
Feb 10, 2009 | 22.32 | 22.67 | 20.86 | 21.14 | 4,160,037 | -1.23(-5.50%) |
Feb 09, 2009 | 21.89 | 22.50 | 21.89 | 22.37 | 3,305,547 | -0.04(-0.19%) |
Feb 06, 2009 | 21.11 | 22.51 | 21.11 | 22.42 | 4,260,783 | +1.26(+5.94%) |
Feb 05, 2009 | 19.98 | 21.50 | 19.80 | 21.16 | 3,740,636 | +0.98(+4.85%) |
Feb 04, 2009 | 19.88 | 20.75 | 19.88 | 20.18 | 4,902,595 | -0.09(-0.43%) |
Feb 03, 2009 | 19.26 | 20.37 | 19.03 | 20.27 | 3,426,565 | +1.22(+6.42%) |
Feb 02, 2009 | 19.77 | 19.77 | 18.79 | 19.04 | 2,647,217 | -0.26(-1.35%) |
Jan 30, 2009 | 19.49 | 20.32 | 19.16 | 19.30 | 4,423,175 | -0.21(-1.07%) |
Jan 29, 2009 | 19.51 | 19.94 | 19.18 | 19.51 | 4,065,085 | -0.15(-0.75%) |
Jan 28, 2009 | 18.50 | 19.86 | 18.38 | 19.66 | 5,559,565 | +1.16(+6.28%) |
Jan 27, 2009 | 17.54 | 18.51 | 17.23 | 18.50 | 5,714,491 | +0.96(+5.49%) |
Jan 26, 2009 | 17.29 | 18.18 | 17.29 | 17.54 | 2,710,815 | -0.03(-0.20%) |
Jan 23, 2009 | 17.45 | 17.86 | 17.29 | 17.57 | 2,627,776 | -0.27(-1.51%) |
Jan 22, 2009 | 17.32 | 18.16 | 17.20 | 17.84 | 3,370,864 | -0.10(-0.53%) |
Jan 21, 2009 | 17.64 | 17.99 | 17.23 | 17.93 | 3,622,042 | +0.57(+3.30%) |
Jan 20, 2009 | 18.72 | 18.97 | 17.34 | 17.36 | 2,852,458 | -1.51(-7.99%) |
Jan 16, 2009 | 19.63 | 19.83 | 18.20 | 18.87 | 6,977,330 | -1.01(-5.10%) |
Jan 15, 2009 | 19.23 | 20.11 | 18.98 | 19.88 | 3,590,929 | +0.69(+3.61%) |
Jan 14, 2009 | 19.19 | 19.33 | 18.71 | 19.19 | 5,108,947 | -0.47(-2.38%) |
Jan 13, 2009 | 20.02 | 20.38 | 19.26 | 19.66 | 3,930,430 | -0.47(-2.33%) |
Jan 12, 2009 | 21.07 | 21.38 | 19.94 | 20.13 | 3,162,532 | -1.02(-4.84%) |
Jan 09, 2009 | 23.02 | 23.02 | 21.06 | 21.15 | 3,108,939 | -1.21(-5.43%) |
Jan 08, 2009 | 22.36 | 22.66 | 22.11 | 22.36 | 2,351,060 | +0.10(+0.43%) |
Jan 07, 2009 | 22.87 | 22.98 | 22.03 | 22.27 | 3,106,312 | -0.78(-3.38%) |
Jan 06, 2009 | 22.80 | 23.20 | 22.48 | 23.05 | 2,992,689 | +0.52(+2.31%) |
Jan 05, 2009 | 22.34 | 23.10 | 22.29 | 22.53 | 1,842,273 | -0.63(-2.73%) |
Jan 02, 2009 | 22.79 | 23.24 | 22.35 | 23.16 | 2,105,850 | +0.39(+1.71%) |
Dec 31, 2008 | 21.97 | 22.87 | 21.54 | 22.77 | 2,506,054 | +0.77(+3.51%) |
Dec 30, 2008 | 21.23 | 22.03 | 21.00 | 22.00 | 1,728,645 | +0.62(+2.88%) |
Dec 29, 2008 | 21.57 | 22.09 | 21.07 | 21.38 | 1,408,499 | -0.29(-1.32%) |
Dec 26, 2008 | 21.57 | 21.70 | 21.12 | 21.67 | 507,761 | +0.10(+0.48%) |
Dec 24, 2008 | 21.38 | 21.65 | 21.21 | 21.57 | 550,851 | +0.25(+1.18%) |
Dec 23, 2008 | 21.63 | 21.63 | 20.84 | 21.31 | 1,236,111 | -0.17(-0.81%) |
Dec 22, 2008 | 21.47 | 21.56 | 20.92 | 21.49 | 1,942,923 | +0.07(+0.32%) |
Dec 19, 2008 | 21.15 | 21.79 | 21.15 | 21.42 | 6,791,229 | +0.32(+1.52%) |
Dec 18, 2008 | 21.41 | 21.69 | 20.86 | 21.10 | 2,162,015 | -0.95(-4.32%) |
Dec 17, 2008 | 21.09 | 22.25 | 20.92 | 22.05 | 4,036,612 | +0.82(+3.88%) |
Dec 16, 2008 | 20.65 | 21.27 | 20.41 | 21.23 | 3,491,669 | +0.83(+4.08%) |
Dec 15, 2008 | 20.72 | 21.33 | 20.08 | 20.40 | 2,346,557 | -0.32(-1.55%) |
Dec 12, 2008 | 19.38 | 20.81 | 19.36 | 20.72 | 3,504,847 | +0.75(+3.78%) |
Dec 11, 2008 | 21.88 | 22.29 | 19.85 | 19.96 | 2,966,158 | -2.25(-10.11%) |
Dec 10, 2008 | 21.73 | 22.65 | 21.01 | 22.21 | 1,723,267 | +0.61(+2.81%) |
Dec 09, 2008 | 24.25 | 24.25 | 21.17 | 21.60 | 4,332,772 | -2.98(-12.13%) |
Dec 08, 2008 | 23.46 | 25.02 | 23.38 | 24.58 | 3,266,736 | +1.67(+7.30%) |
Dec 05, 2008 | 22.12 | 22.94 | 20.66 | 22.91 | 2,804,803 | +0.33(+1.46%) |
Dec 04, 2008 | 22.18 | 23.54 | 21.92 | 22.58 | 1,669,929 | -0.03(-0.15%) |
Dec 03, 2008 | 21.51 | 22.74 | 21.15 | 22.61 | 2,316,299 | +0.80(+3.65%) |
Dec 02, 2008 | 21.60 | 22.02 | 20.95 | 21.82 | 2,277,625 | +0.62(+2.94%) |