Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.05 | 18.30 | 17.85 | 18.07 | 0 | -0.38(-2.05%) |
Feb 26, 2009 | 18.85 | 18.91 | 18.32 | 18.45 | 5,279,441 | +0.04(+0.21%) |
Feb 25, 2009 | 19.03 | 19.03 | 18.18 | 18.41 | 5,141,959 | -0.36(-1.89%) |
Feb 24, 2009 | 18.30 | 18.98 | 18.14 | 18.77 | 3,601,178 | +0.45(+2.44%) |
Feb 23, 2009 | 19.17 | 19.48 | 18.23 | 18.32 | 5,782,390 | -0.72(-3.78%) |
Feb 20, 2009 | 19.22 | 19.62 | 18.70 | 19.04 | 4,718,258 | -0.36(-1.83%) |
Feb 19, 2009 | 19.82 | 20.14 | 19.32 | 19.40 | 3,554,863 | -0.28(-1.42%) |
Feb 18, 2009 | 20.13 | 20.13 | 19.30 | 19.68 | 3,346,458 | -0.26(-1.29%) |
Feb 17, 2009 | 20.40 | 20.40 | 19.59 | 19.94 | 5,724,627 | -0.67(-3.23%) |
Feb 13, 2009 | 20.31 | 20.86 | 20.31 | 20.60 | 5,357,173 | +0.05(+0.22%) |
Feb 12, 2009 | 20.47 | 20.59 | 20.16 | 20.56 | 5,761,552 | -0.24(-1.16%) |
Feb 11, 2009 | 20.86 | 21.62 | 20.53 | 20.80 | 3,798,920 | -0.23(-1.12%) |
Feb 10, 2009 | 22.28 | 22.40 | 20.81 | 21.03 | 5,343,268 | -1.21(-5.44%) |
Feb 09, 2009 | 22.24 | 22.51 | 22.03 | 22.24 | 2,717,309 | +0.21(+0.96%) |
Feb 06, 2009 | 21.22 | 22.34 | 21.21 | 22.03 | 5,085,707 | +0.95(+4.49%) |
Feb 05, 2009 | 20.72 | 21.31 | 20.63 | 21.09 | 5,233,066 | +0.26(+1.24%) |
Feb 04, 2009 | 21.22 | 21.31 | 20.67 | 20.83 | 4,435,603 | +0.02(+0.11%) |
Feb 03, 2009 | 20.70 | 20.99 | 20.56 | 20.81 | 5,439,453 | +0.18(+0.88%) |
Feb 02, 2009 | 20.53 | 21.00 | 20.27 | 20.63 | 2,646,181 | -0.33(-1.59%) |
Jan 30, 2009 | 21.52 | 21.52 | 20.78 | 20.96 | 0 | -0.33(-1.56%) |
Jan 29, 2009 | 21.79 | 21.79 | 21.21 | 21.29 | 5,926,810 | -0.83(-3.76%) |
Jan 28, 2009 | 21.47 | 22.17 | 21.47 | 22.12 | 5,745,337 | +0.81(+3.80%) |
Jan 27, 2009 | 21.67 | 21.68 | 21.22 | 21.31 | 3,388,202 | +0.05(+0.25%) |
Jan 26, 2009 | 21.46 | 21.87 | 20.97 | 21.26 | 2,704,239 | +0.16(+0.75%) |
Jan 23, 2009 | 20.28 | 21.43 | 20.27 | 21.10 | 4,784,558 | +0.14(+0.65%) |
Jan 22, 2009 | 20.83 | 21.38 | 20.66 | 20.97 | 4,828,574 | -0.55(-2.57%) |
Jan 21, 2009 | 21.29 | 21.56 | 20.39 | 21.52 | 9,201,026 | +0.72(+3.46%) |
Jan 20, 2009 | 22.25 | 22.25 | 20.72 | 20.80 | 4,598,554 | -1.40(-6.31%) |
Jan 16, 2009 | 22.37 | 22.71 | 21.61 | 22.20 | 4,224,053 | +0.17(+0.79%) |
Jan 15, 2009 | 21.87 | 22.41 | 20.93 | 22.03 | 6,757,591 | +0.08(+0.38%) |
Jan 14, 2009 | 22.69 | 22.69 | 21.75 | 21.94 | 4,633,061 | -1.02(-4.45%) |
Jan 13, 2009 | 22.96 | 23.40 | 22.86 | 22.96 | 4,124,534 | -0.15(-0.65%) |
Jan 12, 2009 | 24.14 | 24.14 | 23.04 | 23.12 | 3,435,136 | -0.99(-4.11%) |
Jan 09, 2009 | 24.27 | 24.58 | 23.95 | 24.11 | 2,905,570 | -0.35(-1.42%) |
Jan 08, 2009 | 24.55 | 24.67 | 24.16 | 24.45 | 3,346,006 | -0.39(-1.58%) |
Jan 07, 2009 | 25.60 | 25.76 | 24.69 | 24.85 | 3,436,035 | -1.35(-5.14%) |
Jan 06, 2009 | 26.21 | 26.61 | 25.93 | 26.20 | 2,593,139 | +0.23(+0.87%) |
Jan 05, 2009 | 25.67 | 26.26 | 25.45 | 25.97 | 3,712,900 | +0.48(+1.90%) |
Jan 02, 2009 | 24.45 | 25.58 | 24.37 | 25.48 | 0 | +1.06(+4.34%) |
Jan 01, 2009 | 24.56 | 24.80 | 23.98 | 24.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.56 | 24.80 | 23.98 | 24.42 | 2,042,346 | -0.03(-0.12%) |
Dec 30, 2008 | 24.33 | 24.77 | 23.83 | 24.45 | 2,705,599 | +0.10(+0.40%) |
Dec 29, 2008 | 24.94 | 25.34 | 24.35 | 24.36 | 1,938,716 | -0.73(-2.90%) |
Dec 26, 2008 | 24.64 | 25.19 | 24.64 | 25.08 | 861,267 | +0.23(+0.94%) |
Dec 24, 2008 | 24.78 | 25.21 | 24.70 | 24.85 | 879,004 | -0.12(-0.48%) |
Dec 23, 2008 | 24.98 | 25.38 | 24.74 | 24.97 | 1,959,726 | -0.30(-1.20%) |
Dec 22, 2008 | 25.54 | 25.54 | 24.84 | 25.27 | 2,718,910 | -0.26(-1.04%) |
Dec 19, 2008 | 25.89 | 26.13 | 25.28 | 25.54 | 5,247,083 | +0.03(+0.12%) |
Dec 18, 2008 | 25.87 | 26.41 | 25.36 | 25.51 | 4,973,803 | -0.52(-2.01%) |
Dec 17, 2008 | 25.42 | 26.19 | 25.06 | 26.03 | 6,232,830 | +0.13(+0.50%) |
Dec 16, 2008 | 23.87 | 26.12 | 23.69 | 25.90 | 6,749,933 | +2.23(+9.43%) |
Dec 15, 2008 | 23.98 | 24.44 | 23.53 | 23.67 | 3,489,349 | -0.14(-0.57%) |
Dec 12, 2008 | 23.09 | 24.35 | 22.72 | 23.80 | 4,235,912 | -0.30(-1.22%) |
Dec 11, 2008 | 24.49 | 25.20 | 24.00 | 24.10 | 4,590,795 | -0.88(-3.52%) |
Dec 10, 2008 | 24.00 | 25.04 | 24.00 | 24.98 | 4,355,737 | +1.22(+5.13%) |
Dec 09, 2008 | 23.96 | 24.51 | 23.41 | 23.76 | 4,073,409 | -0.37(-1.54%) |
Dec 08, 2008 | 23.61 | 24.14 | 22.94 | 24.13 | 5,871,962 | +1.74(+7.78%) |
Dec 05, 2008 | 21.23 | 22.44 | 20.92 | 22.39 | 4,972,460 | +0.95(+4.41%) |
Dec 04, 2008 | 21.31 | 22.25 | 21.31 | 21.44 | 5,084,170 | -0.39(-1.80%) |
Dec 03, 2008 | 21.59 | 22.24 | 20.83 | 21.84 | 3,328,373 | +0.11(+0.49%) |
Dec 02, 2008 | 20.90 | 21.97 | 20.90 | 21.73 | 4,685,977 | +1.07(+5.16%) |