Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.22 | 19.03 | 17.92 | 18.57 | 6,063,419 | +0.20(+1.09%) |
Feb 26, 2009 | 18.68 | 19.12 | 18.33 | 18.37 | 7,033,437 | -0.28(-1.50%) |
Feb 25, 2009 | 18.65 | 19.07 | 18.19 | 18.65 | 6,904,275 | -0.11(-0.60%) |
Feb 24, 2009 | 18.07 | 18.86 | 17.94 | 18.76 | 6,791,061 | +0.79(+4.42%) |
Feb 23, 2009 | 18.29 | 18.58 | 17.91 | 17.97 | 5,335,241 | -0.44(-2.37%) |
Feb 20, 2009 | 18.44 | 18.61 | 17.92 | 18.41 | 8,806,579 | -0.13(-0.71%) |
Feb 19, 2009 | 18.73 | 19.28 | 18.54 | 18.54 | 6,231,461 | -0.03(-0.14%) |
Feb 18, 2009 | 18.49 | 18.97 | 18.32 | 18.56 | 7,314,069 | +0.11(+0.61%) |
Feb 17, 2009 | 18.61 | 18.77 | 18.41 | 18.45 | 6,301,257 | -0.74(-3.86%) |
Feb 13, 2009 | 19.44 | 19.63 | 19.08 | 19.19 | 5,965,582 | -0.35(-1.78%) |
Feb 12, 2009 | 18.89 | 19.56 | 18.75 | 19.54 | 8,925,634 | -0.02(-0.09%) |
Feb 11, 2009 | 20.22 | 20.22 | 19.36 | 19.56 | 5,191,298 | -0.09(-0.44%) |
Feb 10, 2009 | 20.89 | 21.13 | 19.61 | 19.64 | 8,305,950 | -1.36(-6.48%) |
Feb 09, 2009 | 20.87 | 21.14 | 20.38 | 21.00 | 4,708,903 | +0.08(+0.38%) |
Feb 06, 2009 | 20.54 | 21.38 | 20.49 | 20.93 | 6,687,799 | +0.26(+1.27%) |
Feb 05, 2009 | 19.98 | 20.84 | 19.92 | 20.66 | 5,862,400 | +0.50(+2.46%) |
Feb 04, 2009 | 20.51 | 20.84 | 20.01 | 20.17 | 7,233,939 | -0.62(-2.98%) |
Feb 03, 2009 | 19.77 | 20.84 | 19.45 | 20.79 | 7,636,271 | +1.14(+5.81%) |
Feb 02, 2009 | 19.88 | 20.59 | 19.10 | 19.64 | 13,339,657 | -0.61(-3.01%) |
Jan 30, 2009 | 21.27 | 21.44 | 20.08 | 20.25 | 7,490,444 | -0.99(-4.64%) |
Jan 29, 2009 | 21.91 | 22.05 | 21.16 | 21.24 | 5,687,985 | -1.03(-4.62%) |
Jan 28, 2009 | 21.78 | 22.63 | 21.60 | 22.27 | 6,888,383 | +0.98(+4.59%) |
Jan 27, 2009 | 21.89 | 22.14 | 21.00 | 21.29 | 9,295,270 | -0.57(-2.59%) |
Jan 26, 2009 | 21.79 | 22.74 | 21.48 | 21.86 | 10,113,832 | -0.40(-1.80%) |
Jan 23, 2009 | 21.81 | 22.58 | 21.69 | 22.26 | 6,470,650 | -0.02(-0.08%) |
Jan 22, 2009 | 21.47 | 22.70 | 21.45 | 22.28 | 8,093,602 | +0.26(+1.19%) |
Jan 21, 2009 | 22.36 | 22.49 | 21.23 | 22.02 | 10,649,271 | -0.02(-0.08%) |
Jan 20, 2009 | 22.63 | 22.68 | 21.99 | 22.03 | 9,224,253 | -0.58(-2.58%) |
Jan 16, 2009 | 22.83 | 22.89 | 22.06 | 22.62 | 6,188,463 | +0.08(+0.35%) |
Jan 15, 2009 | 21.79 | 23.11 | 21.60 | 22.54 | 12,642,143 | +0.74(+3.40%) |
Jan 14, 2009 | 21.50 | 22.11 | 21.38 | 21.80 | 9,710,553 | -0.15(-0.68%) |
Jan 13, 2009 | 22.43 | 22.72 | 21.49 | 21.95 | 9,176,031 | -0.49(-2.18%) |
Jan 12, 2009 | 22.29 | 22.93 | 22.29 | 22.43 | 7,844,665 | -0.17(-0.77%) |
Jan 09, 2009 | 23.22 | 23.26 | 22.33 | 22.61 | 7,038,867 | -0.69(-2.96%) |
Jan 08, 2009 | 21.80 | 23.31 | 21.71 | 23.30 | 11,447,933 | +1.02(+4.58%) |
Jan 07, 2009 | 22.26 | 22.49 | 21.64 | 22.28 | 6,722,910 | -0.39(-1.73%) |
Jan 06, 2009 | 22.49 | 23.04 | 22.28 | 22.67 | 5,857,595 | +0.41(+1.84%) |
Jan 05, 2009 | 22.24 | 22.70 | 21.83 | 22.26 | 8,083,837 | -0.84(-3.62%) |
Jan 02, 2009 | 21.88 | 23.31 | 21.88 | 23.10 | 5,885,821 | +0.93(+4.21%) |
Dec 31, 2008 | 22.56 | 22.71 | 21.97 | 22.16 | 6,451,701 | +0.07(+0.32%) |
Dec 30, 2008 | 21.47 | 22.22 | 21.27 | 22.09 | 3,350,591 | +0.79(+3.72%) |
Dec 29, 2008 | 21.70 | 21.83 | 20.94 | 21.30 | 3,554,170 | -0.49(-2.24%) |
Dec 26, 2008 | 21.76 | 21.95 | 21.40 | 21.79 | 1,863,605 | +0.11(+0.52%) |
Dec 24, 2008 | 21.54 | 21.92 | 21.52 | 21.68 | 1,516,205 | +0.18(+0.85%) |
Dec 23, 2008 | 22.07 | 22.21 | 21.27 | 21.49 | 5,548,913 | -0.38(-1.75%) |
Dec 22, 2008 | 22.70 | 22.73 | 21.48 | 21.88 | 6,458,632 | -0.80(-3.54%) |
Dec 19, 2008 | 22.67 | 22.89 | 22.03 | 22.68 | 9,220,920 | +0.37(+1.64%) |
Dec 18, 2008 | 22.53 | 23.09 | 22.19 | 22.31 | 7,352,507 | -0.10(-0.47%) |
Dec 17, 2008 | 21.82 | 22.67 | 21.43 | 22.42 | 5,302,956 | +0.41(+1.86%) |
Dec 16, 2008 | 20.85 | 22.15 | 20.53 | 22.01 | 7,237,940 | +1.49(+7.27%) |
Dec 15, 2008 | 21.77 | 21.78 | 20.17 | 20.52 | 5,768,978 | -0.90(-4.19%) |
Dec 12, 2008 | 20.71 | 21.74 | 20.71 | 21.41 | 6,891,896 | +0.26(+1.24%) |
Dec 11, 2008 | 21.75 | 22.40 | 21.02 | 21.15 | 7,821,615 | -0.97(-4.38%) |
Dec 10, 2008 | 21.02 | 22.15 | 20.61 | 22.12 | 7,678,590 | +1.38(+6.64%) |
Dec 09, 2008 | 21.00 | 21.71 | 20.56 | 20.74 | 7,801,209 | -0.49(-2.30%) |
Dec 08, 2008 | 21.65 | 22.34 | 20.87 | 21.23 | 9,120,260 | -0.21(-0.98%) |
Dec 05, 2008 | 20.11 | 21.55 | 19.63 | 21.44 | 8,998,806 | +1.51(+7.57%) |
Dec 04, 2008 | 19.06 | 20.57 | 18.89 | 19.93 | 11,629,864 | +0.32(+1.65%) |
Dec 03, 2008 | 18.56 | 19.68 | 16.22 | 19.61 | 15,525,514 | +2.46(+14.34%) |
Dec 02, 2008 | 16.19 | 17.19 | 15.80 | 17.15 | 7,021,080 | +1.19(+7.49%) |