Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.28 | 19.51 | 18.66 | 18.66 | 0 | -1.05(-5.35%) |
Feb 26, 2009 | 20.94 | 20.94 | 19.68 | 19.71 | 19,112,758 | -0.97(-4.67%) |
Feb 25, 2009 | 20.82 | 20.98 | 20.39 | 20.67 | 10,936,419 | -0.22(-1.06%) |
Feb 24, 2009 | 20.58 | 20.94 | 20.36 | 20.90 | 11,568,637 | +0.38(+1.86%) |
Feb 23, 2009 | 21.37 | 21.48 | 20.48 | 20.52 | 8,733,082 | -0.59(-2.80%) |
Feb 20, 2009 | 21.51 | 21.67 | 20.91 | 21.11 | 0 | -0.79(-3.60%) |
Feb 19, 2009 | 22.00 | 22.13 | 21.79 | 21.89 | 6,679,738 | +0.05(+0.23%) |
Feb 18, 2009 | 22.07 | 22.07 | 21.66 | 21.84 | 9,318,437 | -0.11(-0.52%) |
Feb 17, 2009 | 22.05 | 22.29 | 21.76 | 21.96 | 11,654,081 | -0.54(-2.40%) |
Feb 13, 2009 | 22.95 | 23.16 | 22.46 | 22.50 | 9,485,756 | -0.58(-2.50%) |
Feb 12, 2009 | 22.97 | 23.25 | 22.46 | 23.07 | 9,604,206 | -0.24(-1.03%) |
Feb 11, 2009 | 23.58 | 23.62 | 23.15 | 23.32 | 6,684,525 | +0.17(+0.74%) |
Feb 10, 2009 | 23.81 | 24.06 | 23.03 | 23.14 | 9,132,602 | -0.74(-3.10%) |
Feb 09, 2009 | 23.95 | 23.95 | 23.43 | 23.88 | 6,596,360 | -0.04(-0.16%) |
Feb 06, 2009 | 23.70 | 24.27 | 23.70 | 23.92 | 7,945,700 | +0.01(+0.05%) |
Feb 05, 2009 | 23.68 | 24.00 | 23.34 | 23.91 | 8,062,202 | +0.09(+0.39%) |
Feb 04, 2009 | 24.57 | 24.59 | 23.68 | 23.81 | 11,837,746 | -0.43(-1.76%) |
Feb 03, 2009 | 23.61 | 24.53 | 23.10 | 24.24 | 15,981,446 | +0.89(+3.81%) |
Feb 02, 2009 | 22.89 | 23.56 | 22.68 | 23.35 | 8,786,599 | +0.28(+1.22%) |
Jan 30, 2009 | 24.25 | 24.25 | 22.72 | 23.07 | 0 | -0.72(-3.03%) |
Jan 29, 2009 | 24.21 | 24.53 | 23.65 | 23.79 | 10,332,753 | -0.70(-2.87%) |
Jan 28, 2009 | 24.43 | 24.56 | 24.05 | 24.49 | 8,568,899 | +0.30(+1.24%) |
Jan 27, 2009 | 23.71 | 24.37 | 23.61 | 24.19 | 8,624,654 | +0.65(+2.77%) |
Jan 26, 2009 | 23.59 | 24.12 | 23.34 | 23.54 | 10,799,045 | +0.09(+0.40%) |
Jan 23, 2009 | 23.31 | 23.58 | 23.08 | 23.45 | 9,941,333 | -0.24(-1.00%) |
Jan 22, 2009 | 23.58 | 24.02 | 23.28 | 23.68 | 8,854,573 | -0.28(-1.15%) |
Jan 21, 2009 | 23.73 | 24.25 | 23.33 | 23.96 | 10,910,653 | +0.53(+2.27%) |
Jan 20, 2009 | 23.76 | 24.28 | 23.33 | 23.43 | 15,070,634 | -0.46(-1.94%) |
Jan 16, 2009 | 23.83 | 24.07 | 23.36 | 23.89 | 0 | +0.36(+1.54%) |
Jan 15, 2009 | 23.45 | 23.58 | 22.73 | 23.53 | 7,912,063 | +0.05(+0.21%) |
Jan 14, 2009 | 24.02 | 24.04 | 23.24 | 23.48 | 10,465,636 | -0.66(-2.73%) |
Jan 13, 2009 | 23.96 | 24.23 | 23.75 | 24.13 | 8,461,452 | +0.24(+1.02%) |
Jan 12, 2009 | 24.10 | 24.28 | 23.75 | 23.89 | 8,298,294 | -0.22(-0.91%) |
Jan 09, 2009 | 24.32 | 24.32 | 23.83 | 24.11 | 9,476,483 | -0.21(-0.85%) |
Jan 08, 2009 | 24.08 | 24.38 | 23.75 | 24.32 | 8,980,984 | +0.12(+0.49%) |
Jan 07, 2009 | 24.47 | 24.72 | 24.05 | 24.20 | 10,159,966 | -0.60(-2.40%) |
Jan 06, 2009 | 24.84 | 24.91 | 24.13 | 24.79 | 14,444,705 | +0.07(+0.28%) |
Jan 05, 2009 | 25.41 | 25.41 | 24.48 | 24.72 | 10,963,370 | -0.70(-2.74%) |
Jan 02, 2009 | 25.30 | 25.55 | 24.62 | 25.42 | 0 | +0.19(+0.74%) |
Jan 01, 2009 | 24.85 | 25.37 | 24.67 | 25.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.85 | 25.37 | 24.67 | 25.23 | 7,557,521 | +0.38(+1.51%) |
Dec 30, 2008 | 24.25 | 24.92 | 24.25 | 24.85 | 7,571,086 | +0.75(+3.09%) |
Dec 29, 2008 | 23.86 | 24.12 | 23.58 | 24.11 | 6,402,242 | +0.31(+1.32%) |
Dec 26, 2008 | 23.78 | 23.87 | 23.69 | 23.80 | 2,576,106 | +0.11(+0.48%) |
Dec 24, 2008 | 23.81 | 23.86 | 23.50 | 23.68 | 1,975,401 | +0.19(+0.83%) |
Dec 23, 2008 | 23.85 | 24.12 | 23.44 | 23.49 | 6,763,827 | +0.09(+0.40%) |
Dec 22, 2008 | 23.93 | 24.12 | 22.95 | 23.39 | 8,062,057 | -0.58(-2.40%) |
Dec 19, 2008 | 23.79 | 24.29 | 23.18 | 23.97 | 16,363,696 | +0.87(+3.77%) |
Dec 18, 2008 | 23.31 | 23.76 | 22.86 | 23.10 | 10,613,843 | -0.04(-0.19%) |
Dec 17, 2008 | 23.00 | 23.38 | 22.72 | 23.14 | 8,337,738 | -0.17(-0.73%) |
Dec 16, 2008 | 22.33 | 23.39 | 22.27 | 23.31 | 9,825,241 | +1.18(+5.35%) |
Dec 15, 2008 | 22.81 | 22.96 | 21.87 | 22.13 | 9,143,075 | -0.68(-2.99%) |
Dec 12, 2008 | 21.82 | 22.87 | 21.68 | 22.81 | 10,593,732 | +0.50(+2.22%) |
Dec 11, 2008 | 22.49 | 22.92 | 22.05 | 22.32 | 12,807,543 | +0.38(+1.74%) |
Dec 10, 2008 | 21.88 | 22.29 | 21.70 | 21.93 | 7,747,654 | +0.28(+1.27%) |
Dec 09, 2008 | 21.55 | 21.99 | 21.52 | 21.66 | 7,137,035 | -0.18(-0.83%) |
Dec 08, 2008 | 22.35 | 22.46 | 21.49 | 21.84 | 10,988,950 | -0.05(-0.23%) |
Dec 05, 2008 | 21.11 | 22.09 | 20.40 | 21.89 | 12,083,890 | +0.66(+3.10%) |
Dec 04, 2008 | 21.64 | 21.85 | 21.02 | 21.23 | 10,943,427 | -0.68(-3.09%) |
Dec 03, 2008 | 21.03 | 21.98 | 20.06 | 21.91 | 12,385,540 | +1.12(+5.36%) |
Dec 02, 2008 | 19.76 | 20.86 | 19.74 | 20.79 | 10,881,898 | +1.30(+6.65%) |