Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.55 | 19.21 | 18.29 | 18.76 | 0 | -0.14(-0.74%) |
Feb 26, 2009 | 19.67 | 19.85 | 18.86 | 18.90 | 9,422,659 | -0.33(-1.72%) |
Feb 25, 2009 | 19.57 | 19.82 | 19.07 | 19.23 | 11,145,943 | -0.48(-2.44%) |
Feb 24, 2009 | 18.42 | 19.80 | 18.42 | 19.71 | 11,952,220 | +0.80(+4.23%) |
Feb 23, 2009 | 20.52 | 20.60 | 18.83 | 18.91 | 10,144,875 | -1.47(-7.21%) |
Feb 20, 2009 | 20.50 | 20.73 | 19.83 | 20.38 | 0 | -0.50(-2.39%) |
Feb 19, 2009 | 21.40 | 21.75 | 20.75 | 20.88 | 9,722,597 | -0.26(-1.23%) |
Feb 18, 2009 | 21.49 | 21.54 | 20.88 | 21.14 | 8,068,079 | -0.07(-0.33%) |
Feb 17, 2009 | 21.91 | 22.00 | 21.18 | 21.21 | 11,237,946 | -1.19(-5.31%) |
Feb 13, 2009 | 22.91 | 23.08 | 22.35 | 22.40 | 7,381,487 | -0.51(-2.23%) |
Feb 12, 2009 | 22.45 | 22.94 | 22.02 | 22.91 | 9,671,559 | -0.22(-0.95%) |
Feb 11, 2009 | 23.81 | 23.81 | 22.75 | 23.13 | 8,548,086 | -0.54(-2.28%) |
Feb 10, 2009 | 24.65 | 25.43 | 23.44 | 23.67 | 13,605,718 | -1.17(-4.71%) |
Feb 09, 2009 | 24.52 | 25.19 | 24.17 | 24.84 | 7,073,887 | +0.27(+1.10%) |
Feb 06, 2009 | 23.83 | 24.74 | 23.65 | 24.57 | 8,546,833 | +0.78(+3.28%) |
Feb 05, 2009 | 23.26 | 24.04 | 22.68 | 23.79 | 8,040,566 | +0.51(+2.19%) |
Feb 04, 2009 | 23.50 | 23.98 | 23.16 | 23.28 | 6,592,334 | -0.07(-0.30%) |
Feb 03, 2009 | 23.27 | 23.46 | 22.60 | 23.35 | 8,552,831 | +0.70(+3.09%) |
Feb 02, 2009 | 22.70 | 23.22 | 22.37 | 22.65 | 7,980,814 | -0.31(-1.35%) |
Jan 30, 2009 | 23.83 | 24.03 | 22.80 | 22.96 | 0 | -0.82(-3.45%) |
Jan 29, 2009 | 24.39 | 24.40 | 23.71 | 23.78 | 7,189,994 | -0.93(-3.76%) |
Jan 28, 2009 | 23.70 | 24.80 | 23.50 | 24.71 | 10,526,319 | +1.44(+6.19%) |
Jan 27, 2009 | 23.38 | 23.66 | 22.11 | 23.27 | 14,178,013 | +0.09(+0.39%) |
Jan 26, 2009 | 24.90 | 24.90 | 23.09 | 23.18 | 10,476,994 | -0.98(-4.06%) |
Jan 23, 2009 | 23.54 | 24.44 | 23.10 | 24.16 | 7,390,889 | +0.24(+1.00%) |
Jan 22, 2009 | 23.96 | 24.42 | 23.37 | 23.92 | 9,540,569 | -0.56(-2.29%) |
Jan 21, 2009 | 23.63 | 24.52 | 23.30 | 24.48 | 8,026,156 | +1.16(+4.97%) |
Jan 20, 2009 | 24.79 | 24.83 | 23.27 | 23.32 | 8,757,910 | -1.65(-6.61%) |
Jan 16, 2009 | 25.08 | 25.41 | 24.36 | 24.97 | 9,564,492 | +0.32(+1.30%) |
Jan 15, 2009 | 23.73 | 24.93 | 23.17 | 24.65 | 10,719,253 | +0.77(+3.22%) |
Jan 14, 2009 | 24.75 | 25.13 | 23.76 | 23.88 | 11,540,673 | -1.33(-5.28%) |
Jan 13, 2009 | 24.87 | 25.48 | 24.76 | 25.21 | 8,478,351 | +0.28(+1.12%) |
Jan 12, 2009 | 25.34 | 25.62 | 24.73 | 24.93 | 7,445,651 | -0.48(-1.89%) |
Jan 09, 2009 | 26.08 | 26.08 | 25.28 | 25.41 | 8,109,425 | -0.58(-2.23%) |
Jan 08, 2009 | 25.82 | 26.03 | 25.51 | 25.99 | 8,932,554 | +0.33(+1.29%) |
Jan 07, 2009 | 27.03 | 27.16 | 25.45 | 25.66 | 11,989,387 | -1.99(-7.20%) |
Jan 06, 2009 | 26.69 | 27.98 | 26.55 | 27.65 | 11,085,224 | +1.32(+5.01%) |
Jan 05, 2009 | 26.12 | 26.69 | 25.82 | 26.33 | 8,112,687 | +0.15(+0.57%) |
Jan 02, 2009 | 25.42 | 26.28 | 25.20 | 26.18 | 0 | +0.88(+3.48%) |
Jan 01, 2009 | 24.98 | 25.39 | 24.75 | 25.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.98 | 25.39 | 24.75 | 25.30 | 8,019,274 | +0.19(+0.76%) |
Dec 30, 2008 | 24.71 | 25.27 | 24.59 | 25.11 | 6,639,696 | +0.62(+2.53%) |
Dec 29, 2008 | 24.95 | 25.05 | 23.98 | 24.49 | 5,139,651 | -0.49(-1.96%) |
Dec 26, 2008 | 24.90 | 25.02 | 24.60 | 24.98 | 2,693,648 | +0.22(+0.89%) |
Dec 24, 2008 | 24.61 | 24.98 | 24.55 | 24.76 | 2,461,083 | +0.26(+1.06%) |
Dec 23, 2008 | 25.12 | 25.64 | 24.40 | 24.50 | 6,871,178 | -0.49(-1.96%) |
Dec 22, 2008 | 25.29 | 25.53 | 24.39 | 24.99 | 8,529,644 | -0.61(-2.38%) |
Dec 19, 2008 | 25.60 | 26.82 | 25.22 | 25.60 | 15,113,420 | -0.11(-0.43%) |
Dec 18, 2008 | 27.25 | 27.45 | 25.53 | 25.71 | 9,792,331 | -1.40(-5.16%) |
Dec 17, 2008 | 27.17 | 27.90 | 26.90 | 27.11 | 8,302,450 | -0.48(-1.74%) |
Dec 16, 2008 | 26.42 | 27.64 | 26.22 | 27.59 | 10,102,967 | +1.42(+5.43%) |
Dec 15, 2008 | 26.86 | 27.10 | 25.65 | 26.17 | 7,268,954 | -0.44(-1.65%) |
Dec 12, 2008 | 25.50 | 26.75 | 25.06 | 26.61 | 8,748,217 | +0.67(+2.58%) |
Dec 11, 2008 | 26.29 | 27.08 | 25.70 | 25.94 | 9,019,904 | -0.61(-2.30%) |
Dec 10, 2008 | 27.05 | 27.10 | 26.01 | 26.55 | 8,753,630 | +0.17(+0.64%) |
Dec 09, 2008 | 26.04 | 27.10 | 25.75 | 26.38 | 13,227,476 | +0.04(+0.15%) |
Dec 08, 2008 | 24.86 | 26.53 | 24.61 | 26.34 | 13,127,644 | +2.22(+9.20%) |
Dec 05, 2008 | 23.22 | 24.24 | 22.50 | 24.12 | 12,696,726 | +0.43(+1.82%) |
Dec 04, 2008 | 22.35 | 24.54 | 22.31 | 23.69 | 16,201,206 | +0.08(+0.34%) |
Dec 03, 2008 | 22.84 | 23.79 | 22.50 | 23.61 | 12,703,819 | +0.01(+0.04%) |
Dec 02, 2008 | 22.62 | 23.68 | 22.26 | 23.60 | 13,185,908 | +1.38(+6.21%) |