Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.15 | 18.24 | 17.53 | 17.59 | 0 | -0.68(-3.72%) |
Feb 26, 2009 | 18.30 | 18.55 | 17.91 | 18.27 | 6,812,187 | +0.30(+1.67%) |
Feb 25, 2009 | 18.61 | 18.61 | 17.87 | 17.97 | 5,315,436 | -0.70(-3.75%) |
Feb 24, 2009 | 18.25 | 18.75 | 18.07 | 18.67 | 4,171,400 | +0.55(+3.04%) |
Feb 23, 2009 | 18.91 | 19.02 | 17.90 | 18.12 | 6,351,025 | -0.59(-3.15%) |
Feb 20, 2009 | 19.04 | 19.30 | 18.30 | 18.71 | 6,414,800 | -0.61(-3.16%) |
Feb 19, 2009 | 20.02 | 20.23 | 19.23 | 19.32 | 6,197,620 | -0.50(-2.52%) |
Feb 18, 2009 | 20.12 | 20.12 | 19.50 | 19.82 | 4,651,822 | -0.14(-0.70%) |
Feb 17, 2009 | 20.86 | 20.99 | 19.82 | 19.96 | 5,358,597 | -1.41(-6.60%) |
Feb 13, 2009 | 22.06 | 22.12 | 21.37 | 21.37 | 3,640,222 | -0.63(-2.86%) |
Feb 12, 2009 | 21.89 | 22.15 | 21.15 | 22.00 | 5,374,508 | +0.30(+1.38%) |
Feb 11, 2009 | 21.46 | 21.74 | 21.01 | 21.70 | 4,309,140 | +0.39(+1.83%) |
Feb 10, 2009 | 22.32 | 22.45 | 21.01 | 21.31 | 5,153,719 | -1.14(-5.08%) |
Feb 09, 2009 | 22.69 | 22.69 | 22.24 | 22.45 | 2,931,595 | -0.28(-1.23%) |
Feb 06, 2009 | 21.77 | 23.04 | 21.76 | 22.73 | 4,598,345 | +0.97(+4.46%) |
Feb 05, 2009 | 20.75 | 21.88 | 20.26 | 21.76 | 6,149,737 | +0.83(+3.97%) |
Feb 04, 2009 | 21.09 | 21.42 | 20.78 | 20.93 | 4,446,754 | -0.07(-0.33%) |
Feb 03, 2009 | 19.46 | 21.47 | 19.34 | 21.00 | 12,084,134 | +1.66(+8.58%) |
Feb 02, 2009 | 19.13 | 20.09 | 18.92 | 19.34 | 7,406,470 | -1.11(-5.43%) |
Jan 30, 2009 | 21.10 | 21.10 | 20.25 | 20.45 | 0 | -0.38(-1.82%) |
Jan 29, 2009 | 21.38 | 21.75 | 20.81 | 20.83 | 3,063,785 | -0.70(-3.25%) |
Jan 28, 2009 | 21.25 | 21.74 | 20.92 | 21.53 | 3,593,328 | +0.87(+4.21%) |
Jan 27, 2009 | 19.99 | 20.96 | 19.99 | 20.66 | 3,839,673 | +0.53(+2.63%) |
Jan 26, 2009 | 19.67 | 20.32 | 19.50 | 20.13 | 5,435,257 | +0.59(+3.02%) |
Jan 23, 2009 | 20.43 | 20.44 | 19.24 | 19.54 | 5,967,707 | -1.26(-6.06%) |
Jan 22, 2009 | 20.47 | 21.02 | 20.33 | 20.80 | 3,642,774 | -0.07(-0.34%) |
Jan 21, 2009 | 19.95 | 20.94 | 19.90 | 20.87 | 5,078,013 | +0.99(+4.98%) |
Jan 20, 2009 | 19.95 | 20.33 | 19.76 | 19.88 | 7,013,235 | -0.37(-1.83%) |
Jan 16, 2009 | 21.49 | 21.49 | 19.51 | 20.25 | 11,105,261 | -1.69(-7.70%) |
Jan 15, 2009 | 21.19 | 22.07 | 20.99 | 21.94 | 6,223,566 | +0.78(+3.69%) |
Jan 14, 2009 | 21.50 | 21.57 | 20.50 | 21.16 | 5,939,532 | -0.72(-3.29%) |
Jan 13, 2009 | 22.25 | 22.76 | 21.63 | 21.88 | 6,626,427 | -0.46(-2.06%) |
Jan 12, 2009 | 22.83 | 23.09 | 22.06 | 22.34 | 6,418,282 | -0.66(-2.87%) |
Jan 09, 2009 | 23.23 | 23.73 | 22.26 | 23.00 | 6,846,109 | -0.10(-0.43%) |
Jan 08, 2009 | 24.06 | 24.14 | 22.72 | 23.10 | 6,934,029 | -1.11(-4.58%) |
Jan 07, 2009 | 24.79 | 25.14 | 24.08 | 24.21 | 4,821,476 | -0.74(-2.97%) |
Jan 06, 2009 | 25.03 | 25.30 | 24.38 | 24.95 | 3,457,636 | +0.14(+0.56%) |
Jan 05, 2009 | 25.00 | 25.13 | 24.58 | 24.81 | 2,520,496 | -0.29(-1.16%) |
Jan 02, 2009 | 23.92 | 25.23 | 23.92 | 25.10 | 0 | +1.07(+4.45%) |
Jan 01, 2009 | 23.27 | 24.14 | 23.27 | 24.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.27 | 24.14 | 23.27 | 24.03 | 2,484,808 | +0.60(+2.56%) |
Dec 30, 2008 | 22.80 | 23.44 | 22.78 | 23.43 | 2,014,276 | +0.93(+4.13%) |
Dec 29, 2008 | 22.64 | 22.64 | 22.15 | 22.50 | 2,112,322 | -0.18(-0.79%) |
Dec 26, 2008 | 22.67 | 22.93 | 22.40 | 22.68 | 1,120,488 | +0.05(+0.22%) |
Dec 24, 2008 | 22.47 | 22.84 | 22.41 | 22.63 | 1,430,359 | +0.17(+0.76%) |
Dec 23, 2008 | 23.36 | 23.55 | 22.36 | 22.46 | 4,856,695 | -0.79(-3.40%) |
Dec 22, 2008 | 23.50 | 23.74 | 22.42 | 23.25 | 4,989,532 | -0.21(-0.90%) |
Dec 19, 2008 | 23.25 | 23.91 | 23.15 | 23.46 | 5,014,347 | +0.30(+1.30%) |
Dec 18, 2008 | 23.03 | 23.98 | 22.79 | 23.16 | 4,010,853 | +0.33(+1.45%) |
Dec 17, 2008 | 23.08 | 23.12 | 22.14 | 22.83 | 5,031,121 | -0.54(-2.31%) |
Dec 16, 2008 | 23.23 | 23.99 | 22.44 | 23.37 | 4,925,999 | +0.73(+3.22%) |
Dec 15, 2008 | 23.05 | 23.24 | 22.22 | 22.64 | 4,775,688 | -0.48(-2.08%) |
Dec 12, 2008 | 22.02 | 23.21 | 21.89 | 23.12 | 0 | +0.53(+2.35%) |
Dec 11, 2008 | 22.44 | 23.72 | 22.43 | 22.59 | 3,730,262 | -0.54(-2.33%) |
Dec 10, 2008 | 22.19 | 23.52 | 21.98 | 23.13 | 5,558,954 | +1.04(+4.71%) |
Dec 09, 2008 | 21.33 | 22.66 | 21.07 | 22.09 | 4,360,272 | +0.66(+3.08%) |
Dec 08, 2008 | 22.41 | 22.41 | 20.80 | 21.43 | 4,220,023 | -0.57(-2.59%) |
Dec 05, 2008 | 19.91 | 22.09 | 19.72 | 22.00 | 4,181,550 | +1.67(+8.21%) |
Dec 04, 2008 | 20.85 | 21.30 | 19.98 | 20.33 | 4,133,533 | -0.65(-3.10%) |
Dec 03, 2008 | 20.07 | 21.08 | 19.85 | 20.98 | 4,018,824 | +0.30(+1.45%) |
Dec 02, 2008 | 20.23 | 20.90 | 19.83 | 20.68 | 4,979,658 | +0.90(+4.55%) |