Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.51 | 21.35 | 19.49 | 21.08 | 0 | +0.14(+0.66%) |
Feb 26, 2009 | 21.44 | 21.79 | 20.89 | 20.94 | 12,635,302 | -0.20(-0.96%) |
Feb 25, 2009 | 21.13 | 21.67 | 20.63 | 21.14 | 12,839,384 | -0.16(-0.76%) |
Feb 24, 2009 | 20.53 | 21.48 | 20.41 | 21.30 | 11,966,413 | +0.94(+4.59%) |
Feb 23, 2009 | 21.18 | 21.47 | 20.22 | 20.37 | 12,425,838 | -0.53(-2.53%) |
Feb 20, 2009 | 20.45 | 21.27 | 20.35 | 20.90 | 0 | +0.08(+0.37%) |
Feb 19, 2009 | 20.58 | 21.35 | 20.51 | 20.82 | 11,829,836 | +0.28(+1.37%) |
Feb 18, 2009 | 21.14 | 21.66 | 20.36 | 20.54 | 14,072,392 | -0.47(-2.26%) |
Feb 17, 2009 | 21.08 | 21.38 | 20.72 | 21.01 | 11,487,771 | -0.66(-3.04%) |
Feb 13, 2009 | 21.74 | 22.52 | 21.63 | 21.67 | 10,466,866 | -0.25(-1.12%) |
Feb 12, 2009 | 21.36 | 21.95 | 20.99 | 21.92 | 20,300,606 | -0.83(-3.66%) |
Feb 11, 2009 | 22.59 | 23.00 | 22.11 | 22.75 | 9,174,828 | +0.34(+1.53%) |
Feb 10, 2009 | 22.83 | 23.01 | 22.20 | 22.41 | 10,268,979 | -0.60(-2.61%) |
Feb 09, 2009 | 23.01 | 23.24 | 22.62 | 23.01 | 7,103,531 | -0.07(-0.31%) |
Feb 06, 2009 | 22.89 | 23.56 | 22.82 | 23.08 | 11,124,804 | +0.17(+0.73%) |
Feb 05, 2009 | 22.79 | 23.50 | 22.41 | 22.91 | 14,222,051 | +0.75(+3.38%) |
Feb 04, 2009 | 22.85 | 23.14 | 22.12 | 22.16 | 12,894,039 | -0.99(-4.27%) |
Feb 03, 2009 | 22.54 | 23.56 | 22.20 | 23.15 | 12,982,165 | +0.85(+3.82%) |
Feb 02, 2009 | 21.67 | 22.80 | 21.63 | 22.30 | 11,110,858 | +0.28(+1.28%) |
Jan 30, 2009 | 22.91 | 22.97 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.58 | 22.51 | 22.65 | 8,232,703 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.46 | 22.92 | 23.24 | 8,502,796 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.50 | 12,120,963 | -0.81(-3.47%) |
Jan 26, 2009 | 22.92 | 23.84 | 22.79 | 23.31 | 8,562,556 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.01 | 22.85 | 7,155,730 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.90 | 22.60 | 7,666,011 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.58 | 11,522,986 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.94 | 21.39 | 21.58 | 8,433,051 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.88 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.95 | 21.33 | 22.61 | 10,390,872 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.02 | 21.39 | 8,124,483 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.59 | 21.86 | 8,561,412 | -0.17(-0.76%) |
Jan 12, 2009 | 22.26 | 22.60 | 21.77 | 22.03 | 6,801,014 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,538,673 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.02 | 23.59 | 14,434,350 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,892,419 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.67 | 22.37 | 23.52 | 10,926,771 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.74 | 22.05 | 22.53 | 8,655,355 | +0.00(+0.00%) |
Jan 02, 2009 | 21.78 | 22.62 | 21.45 | 22.53 | 0 | +0.82(+3.76%) |
Jan 01, 2009 | 20.87 | 21.89 | 20.68 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.87 | 21.89 | 20.68 | 21.71 | 5,441,415 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.87 | 19.86 | 20.87 | 6,182,088 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,971 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.30 | 19.79 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,915,167 | +0.52(+2.66%) |
Dec 23, 2008 | 20.46 | 20.83 | 19.47 | 19.59 | 11,002,209 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,051,677 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.43 | 20.86 | 21.40 | 12,795,830 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,846,873 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.79 | 21.93 | 22.47 | 10,575,299 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.52 | 21.23 | 22.46 | 9,664,683 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,593,388 | -0.31(-1.44%) |
Dec 12, 2008 | 20.48 | 21.57 | 20.34 | 21.20 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.14 | 20.96 | 21.12 | 9,281,951 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.38 | 21.43 | 22.20 | 7,479,941 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,484,393 | -0.71(-3.14%) |
Dec 08, 2008 | 21.89 | 23.19 | 21.71 | 22.56 | 12,369,586 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.28 | 21.36 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.36 | 19.38 | 20.58 | 14,104,548 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.28 | 17.83 | 20.01 | 11,851,656 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.00 | 18.41 | 8,837,056 | +0.97(+5.53%) |