Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.12 | 18.32 | 17.93 | 18.13 | 0 | -0.25(-1.34%) |
Feb 26, 2009 | 18.65 | 18.88 | 18.33 | 18.37 | 6,442,326 | -0.17(-0.92%) |
Feb 25, 2009 | 18.64 | 18.89 | 18.22 | 18.55 | 7,584,340 | -0.24(-1.25%) |
Feb 24, 2009 | 18.46 | 18.84 | 18.21 | 18.78 | 7,107,625 | +0.45(+2.45%) |
Feb 23, 2009 | 18.89 | 19.05 | 18.27 | 18.33 | 8,985,866 | -0.40(-2.12%) |
Feb 20, 2009 | 18.70 | 19.32 | 18.32 | 18.73 | 9,836,186 | -0.27(-1.43%) |
Feb 19, 2009 | 19.24 | 19.52 | 18.95 | 19.00 | 7,919,473 | -0.25(-1.28%) |
Feb 18, 2009 | 19.30 | 19.42 | 18.94 | 19.25 | 8,958,385 | -0.05(-0.24%) |
Feb 17, 2009 | 19.42 | 19.66 | 18.98 | 19.29 | 7,596,510 | -0.84(-4.19%) |
Feb 13, 2009 | 20.13 | 20.48 | 20.03 | 20.13 | 4,668,210 | +0.01(+0.04%) |
Feb 12, 2009 | 19.80 | 20.15 | 19.57 | 20.13 | 5,031,633 | -0.01(-0.04%) |
Feb 11, 2009 | 20.03 | 20.34 | 19.92 | 20.13 | 6,032,683 | +0.18(+0.88%) |
Feb 10, 2009 | 20.47 | 20.81 | 19.83 | 19.96 | 6,499,592 | -0.72(-3.50%) |
Feb 09, 2009 | 20.85 | 21.05 | 20.53 | 20.68 | 6,836,025 | -0.22(-1.06%) |
Feb 06, 2009 | 20.67 | 21.07 | 20.54 | 20.91 | 6,711,845 | +0.20(+0.98%) |
Feb 05, 2009 | 19.98 | 20.80 | 19.86 | 20.70 | 7,464,762 | +0.54(+2.67%) |
Feb 04, 2009 | 20.08 | 20.53 | 19.99 | 20.16 | 7,354,628 | +0.11(+0.53%) |
Feb 03, 2009 | 19.97 | 20.16 | 19.65 | 20.06 | 5,532,183 | +0.21(+1.04%) |
Feb 02, 2009 | 19.75 | 20.01 | 19.58 | 19.85 | 6,720,646 | -0.12(-0.63%) |
Jan 30, 2009 | 20.15 | 20.34 | 19.82 | 19.97 | 0 | -0.27(-1.34%) |
Jan 29, 2009 | 20.32 | 20.52 | 20.01 | 20.25 | 5,896,074 | -0.37(-1.80%) |
Jan 28, 2009 | 20.77 | 20.83 | 20.47 | 20.62 | 7,257,899 | +0.16(+0.80%) |
Jan 27, 2009 | 20.10 | 20.51 | 19.78 | 20.45 | 9,124,570 | +0.41(+2.05%) |
Jan 26, 2009 | 19.07 | 20.40 | 19.04 | 20.04 | 15,910,718 | +1.70(+9.29%) |
Jan 23, 2009 | 18.17 | 18.57 | 17.86 | 18.34 | 8,747,036 | -0.14(-0.75%) |
Jan 22, 2009 | 18.39 | 18.68 | 18.04 | 18.48 | 5,937,209 | -0.17(-0.92%) |
Jan 21, 2009 | 18.58 | 18.70 | 18.12 | 18.65 | 7,080,169 | +0.23(+1.26%) |
Jan 20, 2009 | 19.13 | 19.26 | 18.39 | 18.42 | 7,286,763 | -0.84(-4.38%) |
Jan 16, 2009 | 19.61 | 19.70 | 18.96 | 19.26 | 6,412,552 | -0.07(-0.37%) |
Jan 15, 2009 | 18.99 | 19.45 | 18.58 | 19.33 | 6,615,083 | +0.44(+2.31%) |
Jan 14, 2009 | 18.70 | 19.12 | 18.58 | 18.90 | 7,080,345 | -0.04(-0.19%) |
Jan 13, 2009 | 19.38 | 19.46 | 18.68 | 18.93 | 8,605,275 | -0.56(-2.88%) |
Jan 12, 2009 | 19.47 | 19.57 | 19.31 | 19.49 | 4,634,873 | -0.01(-0.07%) |
Jan 09, 2009 | 19.96 | 20.06 | 19.38 | 19.51 | 4,489,024 | -0.33(-1.66%) |
Jan 08, 2009 | 20.02 | 20.02 | 19.50 | 19.83 | 6,102,366 | -0.24(-1.17%) |
Jan 07, 2009 | 20.27 | 20.42 | 19.98 | 20.07 | 6,814,788 | -0.55(-2.68%) |
Jan 06, 2009 | 20.37 | 20.83 | 20.33 | 20.62 | 5,292,172 | +0.30(+1.48%) |
Jan 05, 2009 | 20.50 | 20.57 | 20.11 | 20.32 | 6,349,842 | -0.32(-1.54%) |
Jan 02, 2009 | 20.20 | 20.71 | 19.98 | 20.64 | 0 | +0.43(+2.10%) |
Jan 01, 2009 | 19.86 | 20.32 | 19.86 | 20.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.86 | 20.32 | 19.86 | 20.22 | 5,472,047 | +0.36(+1.80%) |
Dec 30, 2008 | 19.57 | 19.92 | 19.50 | 19.86 | 5,211,101 | +0.36(+1.85%) |
Dec 29, 2008 | 19.48 | 19.62 | 19.13 | 19.50 | 4,755,051 | -0.05(-0.27%) |
Dec 26, 2008 | 19.55 | 19.60 | 19.37 | 19.55 | 1,853,647 | +0.02(+0.11%) |
Dec 24, 2008 | 19.30 | 19.60 | 19.21 | 19.53 | 1,831,035 | +0.22(+1.13%) |
Dec 23, 2008 | 19.73 | 19.83 | 19.13 | 19.31 | 6,468,449 | -0.14(-0.72%) |
Dec 22, 2008 | 19.71 | 19.75 | 19.12 | 19.45 | 5,644,974 | -0.21(-1.07%) |
Dec 19, 2008 | 19.86 | 20.07 | 19.52 | 19.66 | 7,189,561 | +0.01(+0.07%) |
Dec 18, 2008 | 19.26 | 19.82 | 19.13 | 19.65 | 10,496,131 | +0.38(+1.96%) |
Dec 17, 2008 | 19.19 | 19.58 | 19.00 | 19.27 | 7,985,445 | -0.11(-0.59%) |
Dec 16, 2008 | 18.14 | 19.55 | 17.98 | 19.38 | 10,863,043 | +1.34(+7.44%) |
Dec 15, 2008 | 18.19 | 18.30 | 17.82 | 18.04 | 7,927,627 | -0.08(-0.45%) |
Dec 12, 2008 | 17.39 | 18.30 | 17.10 | 18.12 | 0 | +0.38(+2.15%) |
Dec 11, 2008 | 18.13 | 18.30 | 17.55 | 17.74 | 9,094,583 | -0.54(-2.97%) |
Dec 10, 2008 | 18.03 | 18.43 | 18.03 | 18.28 | 7,757,710 | +0.51(+2.85%) |
Dec 09, 2008 | 17.70 | 18.41 | 17.46 | 17.78 | 14,008,152 | -0.78(-4.20%) |
Dec 08, 2008 | 18.18 | 18.94 | 18.05 | 18.56 | 8,772,048 | +0.58(+3.24%) |
Dec 05, 2008 | 17.71 | 18.12 | 16.86 | 17.97 | 7,813,352 | +0.25(+1.41%) |
Dec 04, 2008 | 17.97 | 18.41 | 17.46 | 17.72 | 9,263,797 | -0.49(-2.71%) |
Dec 03, 2008 | 17.20 | 18.23 | 17.05 | 18.22 | 13,415,868 | +0.46(+2.57%) |
Dec 02, 2008 | 18.31 | 18.36 | 17.51 | 17.76 | 13,260,010 | -0.29(-1.62%) |