Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.26 | 19.48 | 18.63 | 18.63 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.91 | 20.91 | 19.66 | 19.68 | 19,139,562 | -0.96(-4.67%) |
Feb 25, 2009 | 20.79 | 20.95 | 20.36 | 20.65 | 10,951,756 | -0.22(-1.06%) |
Feb 24, 2009 | 20.55 | 20.91 | 20.33 | 20.87 | 11,584,861 | +0.38(+1.86%) |
Feb 23, 2009 | 21.34 | 21.45 | 20.46 | 20.49 | 8,745,330 | -0.59(-2.80%) |
Feb 20, 2009 | 21.48 | 21.64 | 20.88 | 21.08 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 21.97 | 22.10 | 21.76 | 21.86 | 6,689,106 | +0.05(+0.23%) |
Feb 18, 2009 | 22.04 | 22.04 | 21.63 | 21.81 | 9,331,506 | -0.11(-0.52%) |
Feb 17, 2009 | 22.01 | 22.26 | 21.73 | 21.93 | 11,670,425 | -0.54(-2.40%) |
Feb 13, 2009 | 22.92 | 23.13 | 22.43 | 22.47 | 9,499,059 | -0.58(-2.50%) |
Feb 12, 2009 | 22.94 | 23.21 | 22.43 | 23.04 | 9,617,675 | -0.24(-1.03%) |
Feb 11, 2009 | 23.54 | 23.59 | 23.12 | 23.28 | 6,693,900 | +0.17(+0.74%) |
Feb 10, 2009 | 23.77 | 24.03 | 23.00 | 23.11 | 9,145,410 | -0.74(-3.10%) |
Feb 09, 2009 | 23.91 | 23.92 | 23.40 | 23.85 | 6,605,612 | -0.04(-0.16%) |
Feb 06, 2009 | 23.67 | 24.24 | 23.67 | 23.89 | 7,956,844 | +0.01(+0.05%) |
Feb 05, 2009 | 23.64 | 23.96 | 23.31 | 23.88 | 8,073,510 | +0.09(+0.39%) |
Feb 04, 2009 | 24.54 | 24.56 | 23.65 | 23.78 | 11,854,349 | -0.43(-1.76%) |
Feb 03, 2009 | 23.58 | 24.49 | 23.07 | 24.21 | 16,003,861 | +0.89(+3.81%) |
Feb 02, 2009 | 22.86 | 23.53 | 22.65 | 23.32 | 8,798,922 | +0.28(+1.22%) |
Jan 30, 2009 | 24.22 | 24.22 | 22.69 | 23.04 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.18 | 24.49 | 23.61 | 23.76 | 10,347,244 | -0.70(-2.87%) |
Jan 28, 2009 | 24.40 | 24.53 | 24.01 | 24.46 | 8,580,917 | +0.30(+1.24%) |
Jan 27, 2009 | 23.67 | 24.34 | 23.58 | 24.16 | 8,636,751 | +0.65(+2.77%) |
Jan 26, 2009 | 23.56 | 24.08 | 23.31 | 23.51 | 10,814,191 | +0.09(+0.40%) |
Jan 23, 2009 | 23.27 | 23.55 | 23.05 | 23.41 | 9,955,276 | -0.24(-1.01%) |
Jan 22, 2009 | 23.54 | 23.99 | 23.25 | 23.65 | 8,866,992 | -0.28(-1.15%) |
Jan 21, 2009 | 23.70 | 24.21 | 23.29 | 23.93 | 10,925,955 | +0.53(+2.27%) |
Jan 20, 2009 | 23.72 | 24.25 | 23.29 | 23.39 | 15,091,771 | -0.46(-1.94%) |
Jan 16, 2009 | 23.80 | 24.03 | 23.33 | 23.86 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.41 | 23.54 | 22.70 | 23.49 | 7,923,159 | +0.05(+0.21%) |
Jan 14, 2009 | 23.99 | 24.01 | 23.21 | 23.44 | 10,480,314 | -0.66(-2.73%) |
Jan 13, 2009 | 23.93 | 24.20 | 23.72 | 24.10 | 8,473,320 | +0.24(+1.02%) |
Jan 12, 2009 | 24.06 | 24.24 | 23.72 | 23.86 | 8,309,933 | -0.22(-0.91%) |
Jan 09, 2009 | 24.28 | 24.28 | 23.79 | 24.08 | 9,489,774 | -0.21(-0.85%) |
Jan 08, 2009 | 24.05 | 24.34 | 23.71 | 24.28 | 8,993,580 | +0.12(+0.49%) |
Jan 07, 2009 | 24.44 | 24.69 | 24.02 | 24.16 | 10,174,215 | -0.59(-2.40%) |
Jan 06, 2009 | 24.80 | 24.88 | 24.09 | 24.76 | 14,464,964 | +0.07(+0.28%) |
Jan 05, 2009 | 25.37 | 25.38 | 24.44 | 24.69 | 10,978,746 | -0.69(-2.74%) |
Jan 02, 2009 | 25.26 | 25.51 | 24.59 | 25.38 | 0 | +0.19(+0.74%) |
Jan 01, 2009 | 24.82 | 25.34 | 24.64 | 25.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.82 | 25.34 | 24.64 | 25.20 | 7,568,120 | +0.38(+1.51%) |
Dec 30, 2008 | 24.22 | 24.88 | 24.22 | 24.82 | 7,581,704 | +0.74(+3.09%) |
Dec 29, 2008 | 23.83 | 24.09 | 23.55 | 24.08 | 6,411,221 | +0.31(+1.32%) |
Dec 26, 2008 | 23.74 | 23.84 | 23.66 | 23.76 | 2,579,719 | +0.11(+0.48%) |
Dec 24, 2008 | 23.77 | 23.83 | 23.46 | 23.65 | 1,978,171 | +0.19(+0.83%) |
Dec 23, 2008 | 23.81 | 24.09 | 23.41 | 23.46 | 6,773,314 | +0.09(+0.40%) |
Dec 22, 2008 | 23.90 | 24.08 | 22.92 | 23.36 | 8,073,364 | -0.58(-2.40%) |
Dec 19, 2008 | 23.76 | 24.26 | 23.15 | 23.94 | 16,386,646 | +0.87(+3.77%) |
Dec 18, 2008 | 23.28 | 23.72 | 22.82 | 23.07 | 10,628,729 | -0.04(-0.19%) |
Dec 17, 2008 | 22.97 | 23.35 | 22.69 | 23.11 | 8,349,432 | -0.17(-0.73%) |
Dec 16, 2008 | 22.30 | 23.36 | 22.24 | 23.28 | 9,839,021 | +1.18(+5.35%) |
Dec 15, 2008 | 22.78 | 22.92 | 21.84 | 22.10 | 9,155,899 | -0.68(-2.99%) |
Dec 12, 2008 | 21.79 | 22.84 | 21.65 | 22.78 | 10,608,590 | +0.49(+2.22%) |
Dec 11, 2008 | 22.45 | 22.89 | 22.02 | 22.29 | 12,825,506 | +0.38(+1.74%) |
Dec 10, 2008 | 21.85 | 22.26 | 21.67 | 21.90 | 7,758,520 | +0.28(+1.27%) |
Dec 09, 2008 | 21.52 | 21.96 | 21.49 | 21.63 | 7,147,045 | -0.18(-0.83%) |
Dec 08, 2008 | 22.32 | 22.43 | 21.46 | 21.81 | 11,004,362 | -0.05(-0.23%) |
Dec 05, 2008 | 21.08 | 22.05 | 20.37 | 21.86 | 12,100,838 | +0.66(+3.10%) |
Dec 04, 2008 | 21.61 | 21.82 | 20.99 | 21.20 | 10,958,775 | -0.68(-3.09%) |
Dec 03, 2008 | 21.00 | 21.95 | 20.03 | 21.88 | 12,402,911 | +1.11(+5.36%) |
Dec 02, 2008 | 19.73 | 20.83 | 19.71 | 20.77 | 10,897,160 | +1.30(+6.65%) |