Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.80 | 19.28 | 18.59 | 18.62 | 0 | -0.60(-3.11%) |
Feb 26, 2009 | 20.00 | 20.00 | 19.05 | 19.22 | 9,566,140 | -0.40(-2.02%) |
Feb 25, 2009 | 20.11 | 20.11 | 19.49 | 19.62 | 11,883,651 | -0.34(-1.70%) |
Feb 24, 2009 | 19.29 | 20.24 | 19.11 | 19.96 | 16,063,632 | +0.70(+3.64%) |
Feb 23, 2009 | 20.28 | 20.36 | 19.20 | 19.25 | 17,101,776 | -0.76(-3.81%) |
Feb 20, 2009 | 20.67 | 20.67 | 19.70 | 20.02 | 0 | -0.96(-4.60%) |
Feb 19, 2009 | 21.20 | 21.46 | 20.92 | 20.98 | 11,451,300 | -0.04(-0.20%) |
Feb 18, 2009 | 21.79 | 21.79 | 20.85 | 21.02 | 10,531,113 | -0.66(-3.04%) |
Feb 17, 2009 | 22.37 | 22.50 | 21.61 | 21.68 | 10,557,196 | -1.26(-5.51%) |
Feb 13, 2009 | 22.20 | 23.29 | 22.08 | 22.95 | 11,912,609 | +0.83(+3.73%) |
Feb 12, 2009 | 22.00 | 22.16 | 21.38 | 22.12 | 9,977,458 | -0.22(-0.99%) |
Feb 11, 2009 | 23.13 | 23.28 | 22.00 | 22.34 | 7,540,855 | +0.15(+0.69%) |
Feb 10, 2009 | 23.02 | 23.39 | 22.03 | 22.19 | 10,223,163 | -1.10(-4.71%) |
Feb 09, 2009 | 23.24 | 23.38 | 22.84 | 23.29 | 6,680,612 | +0.08(+0.33%) |
Feb 06, 2009 | 22.85 | 23.36 | 22.65 | 23.21 | 10,844,025 | +0.64(+2.83%) |
Feb 05, 2009 | 21.75 | 22.84 | 21.67 | 22.57 | 10,403,732 | +0.12(+0.53%) |
Feb 04, 2009 | 22.02 | 23.12 | 22.02 | 22.45 | 10,896,823 | +0.46(+2.08%) |
Feb 03, 2009 | 22.26 | 22.26 | 21.53 | 22.00 | 12,088,642 | -0.10(-0.44%) |
Feb 02, 2009 | 22.43 | 22.54 | 21.76 | 22.09 | 10,448,771 | -0.68(-2.99%) |
Jan 30, 2009 | 22.71 | 23.77 | 22.43 | 22.77 | 0 | +0.10(+0.43%) |
Jan 29, 2009 | 23.82 | 24.02 | 22.57 | 22.68 | 13,047,424 | -1.42(-5.88%) |
Jan 28, 2009 | 23.93 | 24.46 | 23.82 | 24.09 | 9,799,153 | +0.56(+2.36%) |
Jan 27, 2009 | 23.16 | 23.69 | 23.00 | 23.54 | 9,415,914 | +0.51(+2.20%) |
Jan 26, 2009 | 22.36 | 23.14 | 22.17 | 23.03 | 12,578,091 | +0.67(+3.01%) |
Jan 23, 2009 | 21.57 | 22.59 | 21.50 | 22.36 | 8,085,554 | +0.17(+0.75%) |
Jan 22, 2009 | 22.22 | 22.45 | 21.71 | 22.19 | 9,574,553 | -0.29(-1.30%) |
Jan 21, 2009 | 22.23 | 22.59 | 21.64 | 22.48 | 7,823,893 | +0.60(+2.73%) |
Jan 20, 2009 | 22.77 | 23.22 | 21.86 | 21.89 | 9,858,576 | -0.98(-4.28%) |
Jan 16, 2009 | 22.95 | 23.04 | 22.37 | 22.86 | 0 | +0.22(+0.95%) |
Jan 15, 2009 | 22.27 | 22.78 | 21.69 | 22.65 | 9,680,612 | +0.44(+1.97%) |
Jan 14, 2009 | 22.91 | 23.00 | 22.00 | 22.21 | 8,746,991 | -0.96(-4.13%) |
Jan 13, 2009 | 23.39 | 23.59 | 22.80 | 23.17 | 7,369,174 | -0.27(-1.15%) |
Jan 12, 2009 | 23.59 | 23.70 | 23.18 | 23.44 | 6,221,985 | -0.26(-1.08%) |
Jan 09, 2009 | 24.27 | 24.27 | 23.33 | 23.70 | 7,987,754 | -0.32(-1.33%) |
Jan 08, 2009 | 23.75 | 24.02 | 23.46 | 24.02 | 6,281,515 | +0.10(+0.44%) |
Jan 07, 2009 | 24.72 | 24.72 | 23.72 | 23.91 | 8,210,095 | -1.10(-4.41%) |
Jan 06, 2009 | 24.17 | 25.27 | 24.17 | 25.02 | 10,384,299 | +1.08(+4.52%) |
Jan 05, 2009 | 23.93 | 24.07 | 23.60 | 23.93 | 10,063,228 | -0.12(-0.52%) |
Jan 02, 2009 | 22.86 | 24.19 | 22.57 | 24.06 | 0 | +1.27(+5.57%) |
Jan 01, 2009 | 22.63 | 23.11 | 22.62 | 22.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.63 | 23.11 | 22.62 | 22.79 | 7,023,280 | +0.17(+0.74%) |
Dec 30, 2008 | 21.77 | 22.65 | 21.77 | 22.62 | 5,754,594 | +0.96(+4.42%) |
Dec 29, 2008 | 21.69 | 21.69 | 21.27 | 21.66 | 6,038,790 | -0.53(-2.38%) |
Dec 26, 2008 | 22.22 | 22.38 | 21.77 | 22.19 | 2,942,070 | +0.09(+0.41%) |
Dec 24, 2008 | 22.08 | 22.22 | 21.86 | 22.10 | 2,136,241 | +0.09(+0.41%) |
Dec 23, 2008 | 21.95 | 22.24 | 21.51 | 22.01 | 8,757,071 | -0.13(-0.60%) |
Dec 22, 2008 | 22.75 | 22.75 | 21.66 | 22.14 | 9,099,938 | -0.55(-2.42%) |
Dec 19, 2008 | 23.22 | 23.60 | 22.55 | 22.69 | 14,498,933 | -0.02(-0.09%) |
Dec 18, 2008 | 22.86 | 23.14 | 22.35 | 22.71 | 14,302,023 | -0.07(-0.30%) |
Dec 17, 2008 | 22.56 | 23.09 | 22.21 | 22.78 | 10,595,719 | +0.01(+0.06%) |
Dec 16, 2008 | 21.53 | 23.02 | 21.40 | 22.77 | 16,141,994 | +1.40(+6.56%) |
Dec 15, 2008 | 20.90 | 22.11 | 20.87 | 21.36 | 21,944,542 | +1.27(+6.32%) |
Dec 12, 2008 | 19.39 | 20.31 | 18.78 | 20.09 | 17,545,294 | +0.31(+1.54%) |
Dec 11, 2008 | 20.07 | 20.60 | 19.69 | 19.79 | 12,667,921 | -0.28(-1.38%) |
Dec 10, 2008 | 19.47 | 20.67 | 19.45 | 20.07 | 13,834,881 | +0.85(+4.44%) |
Dec 09, 2008 | 18.74 | 19.61 | 18.53 | 19.21 | 14,697,479 | +0.33(+1.73%) |
Dec 08, 2008 | 18.90 | 19.31 | 18.37 | 18.89 | 12,855,803 | +0.47(+2.52%) |
Dec 05, 2008 | 17.40 | 18.50 | 16.97 | 18.42 | 9,349,935 | +0.74(+4.16%) |
Dec 04, 2008 | 18.02 | 18.44 | 17.35 | 17.69 | 7,475,202 | -0.71(-3.85%) |
Dec 03, 2008 | 17.71 | 18.57 | 17.47 | 18.39 | 9,639,532 | -0.06(-0.34%) |
Dec 02, 2008 | 18.36 | 18.51 | 17.85 | 18.46 | 8,428,283 | +0.42(+2.31%) |