Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.18 | 18.59 | 16.93 | 17.73 | 0 | -0.12(-0.66%) |
Feb 26, 2009 | 18.92 | 18.92 | 17.75 | 17.84 | 3,423,620 | -0.51(-2.75%) |
Feb 25, 2009 | 17.90 | 18.75 | 17.38 | 18.35 | 3,794,723 | +0.37(+2.06%) |
Feb 24, 2009 | 17.64 | 18.08 | 16.82 | 17.98 | 4,313,265 | +0.60(+3.43%) |
Feb 23, 2009 | 18.70 | 18.85 | 17.34 | 17.38 | 3,614,810 | -1.08(-5.86%) |
Feb 20, 2009 | 19.24 | 19.39 | 17.98 | 18.47 | 2,928,141 | -1.05(-5.36%) |
Feb 19, 2009 | 20.05 | 20.26 | 19.31 | 19.51 | 2,667,379 | -0.17(-0.87%) |
Feb 18, 2009 | 21.59 | 21.89 | 19.65 | 19.68 | 3,748,952 | -1.68(-7.85%) |
Feb 17, 2009 | 22.24 | 22.33 | 21.30 | 21.36 | 2,739,605 | -1.89(-8.15%) |
Feb 13, 2009 | 22.72 | 23.80 | 22.59 | 23.26 | 1,832,290 | +0.62(+2.75%) |
Feb 12, 2009 | 21.50 | 22.63 | 21.18 | 22.63 | 2,964,084 | +0.70(+3.21%) |
Feb 11, 2009 | 22.96 | 23.34 | 21.48 | 21.93 | 2,759,448 | -1.16(-5.04%) |
Feb 10, 2009 | 25.58 | 25.58 | 22.84 | 23.09 | 3,139,789 | -2.36(-9.28%) |
Feb 09, 2009 | 25.35 | 26.13 | 25.13 | 25.46 | 1,337,015 | +0.41(+1.66%) |
Feb 06, 2009 | 23.99 | 25.08 | 23.75 | 25.04 | 1,346,027 | +0.52(+2.13%) |
Feb 05, 2009 | 23.28 | 24.63 | 23.10 | 24.52 | 1,181,150 | +1.02(+4.34%) |
Feb 04, 2009 | 22.64 | 24.07 | 22.32 | 23.50 | 2,036,357 | +1.08(+4.83%) |
Feb 03, 2009 | 22.48 | 22.63 | 21.76 | 22.42 | 1,852,265 | +0.03(+0.12%) |
Feb 02, 2009 | 21.97 | 22.85 | 21.77 | 22.39 | 2,266,806 | -0.02(-0.08%) |
Jan 30, 2009 | 23.47 | 23.47 | 22.24 | 22.41 | 0 | -0.60(-2.59%) |
Jan 29, 2009 | 23.33 | 23.45 | 22.54 | 23.00 | 1,458,135 | -0.90(-3.77%) |
Jan 28, 2009 | 23.50 | 23.98 | 23.01 | 23.91 | 2,038,937 | +0.81(+3.52%) |
Jan 27, 2009 | 23.65 | 23.71 | 22.53 | 23.09 | 1,490,882 | -0.57(-2.40%) |
Jan 26, 2009 | 22.89 | 24.07 | 22.75 | 23.66 | 1,803,397 | +0.89(+3.92%) |
Jan 23, 2009 | 21.28 | 23.16 | 21.02 | 22.77 | 1,290,826 | +0.87(+3.95%) |
Jan 22, 2009 | 22.06 | 22.46 | 21.26 | 21.90 | 1,809,638 | -0.88(-3.84%) |
Jan 21, 2009 | 21.07 | 22.88 | 20.95 | 22.78 | 2,546,010 | +2.02(+9.73%) |
Jan 20, 2009 | 21.65 | 21.87 | 20.51 | 20.76 | 2,369,725 | -1.33(-6.00%) |
Jan 16, 2009 | 23.27 | 23.82 | 21.34 | 22.08 | 2,598,989 | -0.69(-3.05%) |
Jan 15, 2009 | 22.42 | 22.82 | 21.15 | 22.78 | 2,346,523 | +0.22(+0.96%) |
Jan 14, 2009 | 23.73 | 23.73 | 21.81 | 22.56 | 1,511,696 | -1.23(-5.16%) |
Jan 13, 2009 | 23.27 | 24.07 | 22.99 | 23.79 | 1,400,006 | +0.42(+1.81%) |
Jan 12, 2009 | 23.96 | 24.22 | 23.06 | 23.36 | 1,399,676 | -1.27(-5.16%) |
Jan 09, 2009 | 25.70 | 25.94 | 24.25 | 24.64 | 1,331,848 | -1.06(-4.14%) |
Jan 08, 2009 | 25.48 | 25.94 | 25.08 | 25.70 | 1,876,865 | +0.03(+0.11%) |
Jan 07, 2009 | 26.39 | 26.61 | 25.16 | 25.67 | 1,552,433 | -1.52(-5.61%) |
Jan 06, 2009 | 26.96 | 27.84 | 26.68 | 27.20 | 1,917,332 | +0.68(+2.55%) |
Jan 05, 2009 | 25.85 | 27.27 | 25.57 | 26.52 | 1,485,291 | +0.51(+1.98%) |
Jan 02, 2009 | 24.52 | 26.07 | 24.52 | 26.01 | 0 | +1.85(+7.66%) |
Jan 01, 2009 | 23.79 | 24.38 | 23.44 | 24.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.79 | 24.38 | 23.44 | 24.16 | 1,132,246 | +0.23(+0.94%) |
Dec 30, 2008 | 23.29 | 24.02 | 22.78 | 23.93 | 850,382 | +0.63(+2.71%) |
Dec 29, 2008 | 23.24 | 23.65 | 22.55 | 23.30 | 945,667 | +0.32(+1.41%) |
Dec 26, 2008 | 22.53 | 23.03 | 22.15 | 22.98 | 405,926 | +0.58(+2.58%) |
Dec 24, 2008 | 22.36 | 22.57 | 21.77 | 22.40 | 557,813 | -0.24(-1.08%) |
Dec 23, 2008 | 22.90 | 23.33 | 22.40 | 22.64 | 1,082,253 | -0.12(-0.52%) |
Dec 22, 2008 | 23.38 | 23.75 | 22.21 | 22.76 | 2,182,495 | -0.60(-2.55%) |
Dec 19, 2008 | 23.49 | 24.39 | 23.15 | 23.36 | 1,689,693 | -0.05(-0.23%) |
Dec 18, 2008 | 24.92 | 25.73 | 23.12 | 23.41 | 1,510,449 | -1.81(-7.19%) |
Dec 17, 2008 | 25.39 | 26.70 | 25.03 | 25.22 | 1,626,151 | -0.55(-2.14%) |
Dec 16, 2008 | 24.53 | 25.79 | 24.14 | 25.77 | 1,880,311 | +1.32(+5.39%) |
Dec 15, 2008 | 24.90 | 25.44 | 23.98 | 24.46 | 1,853,816 | +0.16(+0.67%) |
Dec 12, 2008 | 23.31 | 24.62 | 22.92 | 24.29 | 1,662,667 | +0.21(+0.86%) |
Dec 11, 2008 | 25.17 | 25.95 | 23.57 | 24.09 | 1,886,195 | -0.86(-3.44%) |
Dec 10, 2008 | 24.36 | 25.49 | 24.31 | 24.94 | 1,524,124 | +1.08(+4.54%) |
Dec 09, 2008 | 23.43 | 24.90 | 22.70 | 23.86 | 1,716,909 | +0.14(+0.57%) |
Dec 08, 2008 | 22.51 | 24.19 | 22.51 | 23.73 | 1,640,935 | +2.29(+10.69%) |
Dec 05, 2008 | 20.96 | 21.69 | 20.19 | 21.43 | 2,028,043 | +0.04(+0.17%) |
Dec 04, 2008 | 22.84 | 23.46 | 20.97 | 21.40 | 2,099,562 | -2.03(-8.66%) |
Dec 03, 2008 | 22.62 | 23.72 | 22.32 | 23.43 | 1,002,475 | +0.38(+1.64%) |
Dec 02, 2008 | 24.42 | 24.42 | 22.12 | 23.05 | 1,673,790 | +0.21(+0.91%) |