Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.32 | 23.11 | 22.28 | 22.81 | 0 | +0.31(+1.38%) |
Feb 26, 2009 | 23.07 | 23.07 | 22.48 | 22.50 | 6,399,956 | -0.30(-1.30%) |
Feb 25, 2009 | 22.89 | 23.11 | 22.74 | 22.80 | 5,106,121 | -0.26(-1.13%) |
Feb 24, 2009 | 22.70 | 23.18 | 22.67 | 23.06 | 5,754,914 | +0.35(+1.54%) |
Feb 23, 2009 | 23.57 | 23.57 | 22.55 | 22.71 | 5,410,579 | -0.64(-2.74%) |
Feb 20, 2009 | 23.29 | 23.72 | 23.03 | 23.35 | 0 | -0.40(-1.66%) |
Feb 19, 2009 | 23.68 | 24.04 | 23.52 | 23.75 | 4,458,831 | +0.30(+1.29%) |
Feb 18, 2009 | 23.57 | 23.68 | 23.24 | 23.45 | 4,904,849 | +0.10(+0.42%) |
Feb 17, 2009 | 23.70 | 24.05 | 23.21 | 23.35 | 4,428,245 | -0.71(-2.95%) |
Feb 13, 2009 | 23.99 | 24.30 | 23.78 | 24.06 | 4,718,460 | +0.04(+0.17%) |
Feb 12, 2009 | 23.85 | 24.03 | 23.36 | 24.02 | 5,847,766 | -0.09(-0.39%) |
Feb 11, 2009 | 24.13 | 24.24 | 23.71 | 24.11 | 5,043,337 | +0.12(+0.51%) |
Feb 10, 2009 | 25.12 | 25.13 | 23.82 | 23.99 | 6,994,020 | -1.15(-4.56%) |
Feb 09, 2009 | 25.31 | 25.41 | 24.92 | 25.13 | 3,668,560 | -0.20(-0.80%) |
Feb 06, 2009 | 25.46 | 25.55 | 25.00 | 25.34 | 5,227,173 | -0.06(-0.23%) |
Feb 05, 2009 | 25.11 | 25.73 | 25.08 | 25.39 | 5,636,661 | +0.11(+0.44%) |
Feb 04, 2009 | 26.14 | 26.14 | 25.09 | 25.28 | 5,891,419 | -0.84(-3.20%) |
Feb 03, 2009 | 25.78 | 26.22 | 25.34 | 26.12 | 3,432,347 | +0.45(+1.77%) |
Feb 02, 2009 | 25.02 | 25.74 | 25.02 | 25.67 | 2,692,132 | +0.27(+1.05%) |
Jan 30, 2009 | 26.18 | 26.18 | 25.23 | 25.40 | 0 | -0.83(-3.17%) |
Jan 29, 2009 | 26.18 | 26.71 | 26.06 | 26.23 | 2,718,527 | -0.04(-0.15%) |
Jan 28, 2009 | 26.51 | 26.53 | 26.09 | 26.27 | 3,420,900 | -0.03(-0.11%) |
Jan 27, 2009 | 26.16 | 26.43 | 26.04 | 26.30 | 2,756,131 | +0.31(+1.19%) |
Jan 26, 2009 | 25.71 | 26.29 | 25.71 | 25.99 | 3,615,034 | +0.28(+1.09%) |
Jan 23, 2009 | 25.55 | 25.79 | 25.31 | 25.71 | 4,180,595 | -0.40(-1.54%) |
Jan 22, 2009 | 25.57 | 26.20 | 25.53 | 26.11 | 5,434,315 | -0.11(-0.42%) |
Jan 21, 2009 | 26.40 | 26.40 | 25.69 | 26.22 | 4,560,199 | +0.25(+0.96%) |
Jan 20, 2009 | 25.87 | 26.56 | 25.68 | 25.98 | 6,304,829 | +0.03(+0.11%) |
Jan 16, 2009 | 25.47 | 26.07 | 25.46 | 25.95 | 0 | +1.09(+4.40%) |
Jan 15, 2009 | 24.73 | 24.87 | 24.39 | 24.85 | 4,727,080 | +0.06(+0.23%) |
Jan 14, 2009 | 25.19 | 25.22 | 24.64 | 24.79 | 3,765,752 | -0.73(-2.85%) |
Jan 13, 2009 | 25.41 | 25.59 | 25.25 | 25.52 | 3,288,858 | +0.12(+0.46%) |
Jan 12, 2009 | 25.31 | 25.49 | 25.08 | 25.41 | 4,089,836 | +0.09(+0.37%) |
Jan 09, 2009 | 25.75 | 26.13 | 25.18 | 25.31 | 3,331,029 | -0.48(-1.87%) |
Jan 08, 2009 | 25.79 | 25.97 | 24.56 | 25.79 | 4,071,577 | -0.06(-0.23%) |
Jan 07, 2009 | 25.65 | 26.22 | 25.65 | 25.85 | 4,132,664 | -0.10(-0.40%) |
Jan 06, 2009 | 26.21 | 26.38 | 25.78 | 25.96 | 3,532,066 | -0.08(-0.31%) |
Jan 05, 2009 | 26.13 | 26.27 | 25.89 | 26.04 | 4,015,064 | -0.15(-0.58%) |
Jan 02, 2009 | 25.57 | 26.38 | 25.27 | 26.19 | 0 | +0.70(+2.74%) |
Jan 01, 2009 | 25.08 | 25.63 | 25.08 | 25.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.08 | 25.63 | 25.08 | 25.49 | 3,492,960 | +0.38(+1.53%) |
Dec 30, 2008 | 24.52 | 25.11 | 24.52 | 25.11 | 4,639,001 | +0.65(+2.64%) |
Dec 29, 2008 | 24.64 | 24.64 | 24.28 | 24.46 | 3,456,724 | -0.13(-0.52%) |
Dec 26, 2008 | 24.28 | 24.72 | 24.28 | 24.59 | 2,045,189 | +0.37(+1.54%) |
Dec 24, 2008 | 24.27 | 24.41 | 24.06 | 24.22 | 1,253,656 | +0.13(+0.56%) |
Dec 23, 2008 | 24.56 | 24.75 | 24.01 | 24.09 | 3,976,952 | -0.46(-1.89%) |
Dec 22, 2008 | 24.73 | 25.01 | 24.24 | 24.55 | 3,711,980 | -0.23(-0.94%) |
Dec 19, 2008 | 25.33 | 25.34 | 24.70 | 24.78 | 4,837,049 | +0.01(+0.05%) |
Dec 18, 2008 | 25.04 | 25.43 | 24.54 | 24.77 | 4,963,568 | -0.09(-0.37%) |
Dec 17, 2008 | 25.58 | 25.58 | 24.82 | 24.86 | 5,280,455 | -0.67(-2.64%) |
Dec 16, 2008 | 24.62 | 25.56 | 24.59 | 25.54 | 5,363,369 | +1.03(+4.22%) |
Dec 15, 2008 | 24.91 | 24.91 | 24.28 | 24.50 | 3,573,180 | -0.22(-0.89%) |
Dec 12, 2008 | 24.10 | 24.74 | 23.77 | 24.73 | 4,651,150 | +0.55(+2.26%) |
Dec 11, 2008 | 24.10 | 24.64 | 24.07 | 24.18 | 4,791,710 | -0.24(-0.98%) |
Dec 10, 2008 | 24.64 | 25.03 | 24.04 | 24.42 | 4,787,674 | -0.06(-0.26%) |
Dec 09, 2008 | 24.84 | 25.24 | 24.41 | 24.48 | 4,466,589 | -0.43(-1.73%) |
Dec 08, 2008 | 25.62 | 25.62 | 24.75 | 24.91 | 5,771,055 | +0.07(+0.28%) |
Dec 05, 2008 | 23.74 | 24.91 | 23.73 | 24.84 | 6,708,109 | +1.08(+4.53%) |
Dec 04, 2008 | 24.19 | 24.48 | 23.53 | 23.77 | 3,953,697 | -0.60(-2.46%) |
Dec 03, 2008 | 23.85 | 24.39 | 23.44 | 24.36 | 4,322,754 | +0.29(+1.21%) |
Dec 02, 2008 | 24.09 | 24.32 | 23.47 | 24.07 | 7,271,335 | +0.29(+1.22%) |