Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 16.26 | 16.85 | 16.09 | 16.60 | 0 | +0.06(+0.33%) |
Feb 26, 2009 | 17.07 | 17.09 | 16.53 | 16.54 | 4,769,295 | -0.38(-2.24%) |
Feb 25, 2009 | 16.44 | 17.27 | 16.44 | 16.92 | 6,108,514 | -0.48(-2.78%) |
Feb 24, 2009 | 16.46 | 17.49 | 16.46 | 17.41 | 6,572,936 | +0.46(+2.73%) |
Feb 23, 2009 | 17.48 | 17.66 | 16.88 | 16.94 | 6,501,981 | -0.48(-2.78%) |
Feb 20, 2009 | 17.77 | 17.90 | 17.18 | 17.43 | 8,136,918 | -0.47(-2.61%) |
Feb 19, 2009 | 18.19 | 18.24 | 17.78 | 17.89 | 7,373,635 | -0.02(-0.09%) |
Feb 18, 2009 | 18.65 | 18.68 | 17.86 | 17.91 | 15,448,442 | -0.58(-3.12%) |
Feb 17, 2009 | 18.82 | 18.82 | 18.11 | 18.49 | 12,399,884 | -0.51(-2.66%) |
Feb 13, 2009 | 19.16 | 19.33 | 18.98 | 18.99 | 6,093,583 | -0.21(-1.12%) |
Feb 12, 2009 | 19.29 | 19.29 | 18.78 | 19.21 | 8,441,665 | -0.10(-0.54%) |
Feb 11, 2009 | 19.59 | 19.70 | 19.12 | 19.31 | 5,921,512 | -0.21(-1.07%) |
Feb 10, 2009 | 19.74 | 19.97 | 19.37 | 19.52 | 9,509,240 | -0.38(-1.91%) |
Feb 09, 2009 | 20.36 | 20.45 | 19.70 | 19.90 | 5,016,603 | -0.41(-2.00%) |
Feb 06, 2009 | 20.16 | 20.43 | 19.95 | 20.31 | 8,488,485 | +0.08(+0.41%) |
Feb 05, 2009 | 20.09 | 20.34 | 19.78 | 20.23 | 7,664,745 | +0.12(+0.60%) |
Feb 04, 2009 | 20.22 | 20.31 | 19.83 | 20.11 | 5,767,181 | -0.01(-0.03%) |
Feb 03, 2009 | 20.00 | 20.28 | 19.70 | 20.11 | 5,458,369 | +0.17(+0.86%) |
Feb 02, 2009 | 19.15 | 20.06 | 19.06 | 19.94 | 8,913,409 | +0.59(+3.07%) |
Jan 30, 2009 | 19.97 | 20.04 | 19.13 | 19.35 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.47 | 20.15 | 19.39 | 19.91 | 5,829,855 | +0.29(+1.46%) |
Jan 28, 2009 | 19.77 | 19.85 | 19.39 | 19.63 | 6,221,256 | +0.12(+0.62%) |
Jan 27, 2009 | 19.76 | 19.78 | 19.39 | 19.51 | 5,521,639 | -0.15(-0.78%) |
Jan 26, 2009 | 19.32 | 19.84 | 19.19 | 19.66 | 7,893,174 | +0.41(+2.14%) |
Jan 23, 2009 | 19.02 | 19.31 | 18.74 | 19.25 | 4,847,713 | +0.04(+0.20%) |
Jan 22, 2009 | 18.99 | 19.28 | 18.86 | 19.21 | 5,884,131 | +0.02(+0.11%) |
Jan 21, 2009 | 19.15 | 19.26 | 18.74 | 19.19 | 8,216,339 | +0.27(+1.45%) |
Jan 20, 2009 | 18.97 | 19.28 | 18.88 | 18.91 | 6,413,053 | -0.12(-0.61%) |
Jan 16, 2009 | 18.85 | 19.15 | 18.80 | 19.03 | 0 | +0.37(+1.97%) |
Jan 15, 2009 | 18.60 | 18.74 | 18.24 | 18.66 | 9,848,249 | +0.03(+0.15%) |
Jan 14, 2009 | 18.75 | 18.80 | 18.29 | 18.63 | 5,679,798 | -0.27(-1.43%) |
Jan 13, 2009 | 19.32 | 19.33 | 18.75 | 18.90 | 4,847,338 | -0.42(-2.19%) |
Jan 12, 2009 | 19.36 | 19.47 | 19.19 | 19.32 | 3,650,570 | +0.02(+0.09%) |
Jan 09, 2009 | 19.49 | 19.57 | 19.23 | 19.31 | 4,006,428 | -0.20(-1.02%) |
Jan 08, 2009 | 19.72 | 19.72 | 19.35 | 19.51 | 4,210,702 | -0.12(-0.59%) |
Jan 07, 2009 | 19.80 | 19.85 | 19.53 | 19.62 | 4,329,364 | -0.30(-1.49%) |
Jan 06, 2009 | 20.12 | 20.35 | 19.72 | 19.92 | 4,846,871 | -0.10(-0.49%) |
Jan 05, 2009 | 19.99 | 20.22 | 19.78 | 20.02 | 4,845,270 | -0.08(-0.38%) |
Jan 02, 2009 | 19.76 | 20.19 | 19.58 | 20.09 | 0 | +0.38(+1.95%) |
Jan 01, 2009 | 19.42 | 19.78 | 19.41 | 19.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.42 | 19.78 | 19.41 | 19.71 | 4,485,637 | +0.34(+1.73%) |
Dec 30, 2008 | 19.24 | 19.40 | 19.06 | 19.37 | 4,867,624 | +0.22(+1.15%) |
Dec 29, 2008 | 19.24 | 19.38 | 18.91 | 19.15 | 4,049,550 | -0.04(-0.20%) |
Dec 26, 2008 | 19.13 | 19.29 | 19.09 | 19.19 | 1,880,294 | +0.12(+0.63%) |
Dec 24, 2008 | 19.01 | 19.13 | 18.92 | 19.07 | 1,300,928 | +0.15(+0.78%) |
Dec 23, 2008 | 19.19 | 19.34 | 18.83 | 18.92 | 4,109,285 | -0.15(-0.81%) |
Dec 22, 2008 | 19.28 | 19.47 | 18.82 | 19.08 | 4,637,395 | -0.16(-0.83%) |
Dec 19, 2008 | 19.39 | 20.12 | 19.22 | 19.24 | 9,988,709 | +0.11(+0.58%) |
Dec 18, 2008 | 18.95 | 19.29 | 18.93 | 19.13 | 6,766,248 | +0.24(+1.28%) |
Dec 17, 2008 | 18.93 | 19.18 | 18.77 | 18.88 | 5,485,862 | -0.18(-0.92%) |
Dec 16, 2008 | 19.08 | 19.14 | 18.77 | 19.06 | 8,475,131 | +0.15(+0.81%) |
Dec 15, 2008 | 19.02 | 19.18 | 18.70 | 18.91 | 4,479,956 | -0.12(-0.64%) |
Dec 12, 2008 | 18.66 | 19.10 | 18.55 | 19.03 | 5,233,198 | +0.02(+0.09%) |
Dec 11, 2008 | 18.94 | 19.45 | 18.81 | 19.01 | 6,243,886 | -0.05(-0.26%) |
Dec 10, 2008 | 19.36 | 19.47 | 18.87 | 19.06 | 5,779,905 | -0.18(-0.94%) |
Dec 09, 2008 | 19.44 | 19.61 | 19.13 | 19.24 | 5,125,419 | -0.30(-1.52%) |
Dec 08, 2008 | 19.73 | 19.89 | 19.10 | 19.54 | 7,291,144 | +0.17(+0.85%) |
Dec 05, 2008 | 19.07 | 19.47 | 18.33 | 19.37 | 6,259,990 | +0.31(+1.61%) |
Dec 04, 2008 | 19.46 | 19.92 | 18.76 | 19.07 | 9,790,680 | -0.74(-3.75%) |
Dec 03, 2008 | 19.37 | 19.90 | 19.13 | 19.81 | 7,144,325 | +0.24(+1.21%) |
Dec 02, 2008 | 19.50 | 19.69 | 19.00 | 19.57 | 8,978,241 | +0.41(+2.15%) |