Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.91 | 22.99 | 21.53 | 22.17 | 0 | -0.52(-2.29%) |
Feb 26, 2009 | 23.07 | 23.23 | 22.50 | 22.69 | 4,987,430 | +0.34(+1.54%) |
Feb 25, 2009 | 21.73 | 23.06 | 21.56 | 22.35 | 4,725,443 | +0.51(+2.33%) |
Feb 24, 2009 | 21.10 | 21.84 | 20.84 | 21.84 | 2,841,573 | +0.95(+4.57%) |
Feb 23, 2009 | 22.36 | 22.65 | 20.83 | 20.88 | 3,369,986 | -1.15(-5.22%) |
Feb 20, 2009 | 22.03 | 22.42 | 21.45 | 22.03 | 0 | -0.75(-3.28%) |
Feb 19, 2009 | 22.72 | 23.32 | 22.63 | 22.78 | 3,627,346 | +0.39(+1.75%) |
Feb 18, 2009 | 23.21 | 23.21 | 22.13 | 22.39 | 3,500,743 | -0.33(-1.45%) |
Feb 17, 2009 | 23.61 | 23.64 | 22.72 | 22.72 | 3,156,676 | -1.85(-7.53%) |
Feb 13, 2009 | 24.01 | 25.01 | 24.01 | 24.57 | 2,577,683 | +0.25(+1.05%) |
Feb 12, 2009 | 23.24 | 24.44 | 23.09 | 24.31 | 4,259,898 | +0.50(+2.09%) |
Feb 11, 2009 | 24.13 | 24.49 | 23.43 | 23.82 | 3,496,116 | -0.18(-0.75%) |
Feb 10, 2009 | 24.92 | 25.49 | 23.74 | 24.00 | 5,368,660 | -1.12(-4.46%) |
Feb 09, 2009 | 25.19 | 25.67 | 24.46 | 25.11 | 4,786,810 | +1.18(+4.92%) |
Feb 06, 2009 | 23.34 | 24.17 | 23.18 | 23.94 | 4,990,276 | +0.19(+0.78%) |
Feb 05, 2009 | 23.30 | 23.91 | 22.90 | 23.75 | 4,328,740 | +0.37(+1.56%) |
Feb 04, 2009 | 23.86 | 24.16 | 23.25 | 23.39 | 5,195,195 | -0.29(-1.23%) |
Feb 03, 2009 | 23.33 | 23.84 | 22.78 | 23.68 | 4,112,593 | +0.84(+3.69%) |
Feb 02, 2009 | 22.89 | 23.08 | 22.35 | 22.83 | 4,942,693 | -0.59(-2.53%) |
Jan 30, 2009 | 24.43 | 24.64 | 23.23 | 23.43 | 0 | -0.48(-2.02%) |
Jan 29, 2009 | 24.79 | 25.23 | 23.69 | 23.91 | 6,675,394 | -1.69(-6.59%) |
Jan 28, 2009 | 25.88 | 25.88 | 25.02 | 25.60 | 6,076,217 | +0.11(+0.44%) |
Jan 27, 2009 | 25.09 | 25.70 | 24.86 | 25.49 | 6,495,024 | +0.04(+0.15%) |
Jan 26, 2009 | 24.54 | 25.79 | 24.40 | 25.45 | 6,443,790 | +1.16(+4.76%) |
Jan 23, 2009 | 22.62 | 24.61 | 22.44 | 24.29 | 4,559,279 | +0.82(+3.48%) |
Jan 22, 2009 | 23.71 | 24.16 | 22.97 | 23.48 | 5,216,685 | -1.14(-4.63%) |
Jan 21, 2009 | 23.08 | 24.65 | 22.87 | 24.62 | 6,003,191 | +1.81(+7.95%) |
Jan 20, 2009 | 23.60 | 24.50 | 22.73 | 22.80 | 4,592,806 | -1.30(-5.39%) |
Jan 16, 2009 | 23.91 | 24.49 | 23.47 | 24.10 | 0 | +0.58(+2.48%) |
Jan 15, 2009 | 23.29 | 23.59 | 22.44 | 23.52 | 4,650,611 | +0.09(+0.39%) |
Jan 14, 2009 | 24.38 | 24.38 | 23.14 | 23.43 | 5,156,234 | -1.35(-5.44%) |
Jan 13, 2009 | 24.52 | 25.03 | 24.02 | 24.78 | 4,195,639 | +0.76(+3.18%) |
Jan 12, 2009 | 24.94 | 25.22 | 23.80 | 24.01 | 4,594,199 | -1.25(-4.93%) |
Jan 09, 2009 | 26.37 | 26.61 | 25.08 | 25.26 | 4,410,655 | -1.03(-3.91%) |
Jan 08, 2009 | 25.30 | 26.29 | 25.01 | 26.29 | 4,339,042 | +0.94(+3.72%) |
Jan 07, 2009 | 26.54 | 26.54 | 25.04 | 25.34 | 5,573,945 | -1.65(-6.13%) |
Jan 06, 2009 | 27.04 | 27.49 | 26.56 | 27.00 | 6,431,874 | +0.83(+3.18%) |
Jan 05, 2009 | 24.99 | 26.44 | 24.99 | 26.16 | 6,254,298 | +1.00(+3.98%) |
Jan 02, 2009 | 23.51 | 25.52 | 23.51 | 25.16 | 0 | +1.64(+6.99%) |
Jan 01, 2009 | 22.92 | 23.94 | 22.88 | 23.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.92 | 23.94 | 22.88 | 23.52 | 5,366,878 | +0.38(+1.65%) |
Dec 30, 2008 | 23.36 | 23.36 | 22.65 | 23.14 | 5,057,945 | -0.32(-1.38%) |
Dec 29, 2008 | 22.72 | 23.64 | 22.61 | 23.46 | 3,599,918 | +1.32(+5.96%) |
Dec 26, 2008 | 22.11 | 22.29 | 21.76 | 22.14 | 1,416,388 | +0.20(+0.92%) |
Dec 24, 2008 | 21.83 | 22.00 | 21.61 | 21.94 | 1,120,457 | -0.16(-0.72%) |
Dec 23, 2008 | 22.62 | 22.78 | 21.94 | 22.10 | 2,339,597 | +0.05(+0.24%) |
Dec 22, 2008 | 23.36 | 23.36 | 21.63 | 22.04 | 2,980,946 | -1.04(-4.50%) |
Dec 19, 2008 | 22.89 | 23.59 | 22.25 | 23.08 | 3,994,780 | +0.58(+2.59%) |
Dec 18, 2008 | 24.19 | 24.19 | 22.30 | 22.50 | 3,820,214 | -1.74(-7.20%) |
Dec 17, 2008 | 23.73 | 25.10 | 23.38 | 24.25 | 4,491,161 | +0.21(+0.88%) |
Dec 16, 2008 | 22.90 | 24.03 | 22.81 | 24.03 | 3,595,966 | +1.35(+5.94%) |
Dec 15, 2008 | 23.35 | 23.65 | 22.19 | 22.69 | 3,229,348 | +0.22(+0.97%) |
Dec 12, 2008 | 22.86 | 22.97 | 22.01 | 22.47 | 4,522,952 | -1.41(-5.89%) |
Dec 11, 2008 | 23.58 | 25.01 | 23.43 | 23.87 | 4,978,137 | +0.56(+2.39%) |
Dec 10, 2008 | 22.32 | 23.40 | 22.10 | 23.32 | 4,057,541 | +1.52(+6.98%) |
Dec 09, 2008 | 21.27 | 22.62 | 21.24 | 21.80 | 4,016,523 | -0.20(-0.89%) |
Dec 08, 2008 | 21.87 | 22.56 | 21.55 | 21.99 | 4,553,694 | +1.31(+6.33%) |
Dec 05, 2008 | 19.76 | 20.77 | 18.85 | 20.68 | 4,859,775 | +0.82(+4.14%) |
Dec 04, 2008 | 21.08 | 22.15 | 19.42 | 19.86 | 6,559,710 | -1.62(-7.53%) |
Dec 03, 2008 | 20.88 | 21.68 | 20.69 | 21.48 | 4,325,691 | -0.23(-1.05%) |
Dec 02, 2008 | 21.87 | 22.20 | 20.95 | 21.70 | 5,292,912 | +0.67(+3.20%) |