Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.78 | 23.34 | 22.73 | 22.81 | 36,676,780 | -0.16(-0.68%) |
Feb 26, 2009 | 23.37 | 24.13 | 22.90 | 22.96 | 36,274,364 | -0.18(-0.80%) |
Feb 25, 2009 | 23.26 | 23.69 | 22.59 | 23.15 | 30,857,672 | -0.27(-1.17%) |
Feb 24, 2009 | 22.52 | 23.57 | 22.45 | 23.42 | 37,834,468 | +1.16(+5.22%) |
Feb 23, 2009 | 22.97 | 23.26 | 22.18 | 22.26 | 29,857,286 | -0.88(-3.79%) |
Feb 20, 2009 | 22.75 | 23.47 | 22.70 | 23.13 | 33,490,746 | +0.16(+0.68%) |
Feb 19, 2009 | 23.56 | 23.83 | 22.94 | 22.98 | 29,991,898 | -0.33(-1.40%) |
Feb 18, 2009 | 23.77 | 23.89 | 23.09 | 23.30 | 34,174,876 | -0.27(-1.15%) |
Feb 17, 2009 | 23.90 | 24.13 | 23.15 | 23.58 | 32,822,020 | -0.65(-2.69%) |
Feb 13, 2009 | 24.00 | 24.70 | 24.00 | 24.23 | 26,862,152 | +0.10(+0.39%) |
Feb 12, 2009 | 23.54 | 24.31 | 23.17 | 24.13 | 38,400,976 | +0.63(+2.69%) |
Feb 11, 2009 | 23.62 | 24.15 | 23.03 | 23.50 | 31,608,836 | -0.28(-1.17%) |
Feb 10, 2009 | 24.62 | 24.89 | 23.56 | 23.78 | 36,262,536 | -1.11(-4.45%) |
Feb 09, 2009 | 24.61 | 25.06 | 24.44 | 24.89 | 24,820,400 | +0.22(+0.91%) |
Feb 06, 2009 | 23.94 | 24.87 | 23.51 | 24.66 | 40,358,996 | +0.87(+3.65%) |
Feb 05, 2009 | 22.79 | 24.06 | 22.45 | 23.79 | 44,802,760 | +0.82(+3.58%) |
Feb 04, 2009 | 23.29 | 23.73 | 22.87 | 22.97 | 30,028,114 | -0.26(-1.14%) |
Feb 03, 2009 | 23.54 | 23.81 | 22.66 | 23.24 | 47,830,620 | -0.73(-3.03%) |
Feb 02, 2009 | 23.20 | 24.17 | 22.96 | 23.96 | 27,277,042 | +0.50(+2.14%) |
Jan 30, 2009 | 23.66 | 23.81 | 23.31 | 23.46 | 30,621,300 | -0.39(-1.65%) |
Jan 29, 2009 | 23.36 | 23.89 | 22.93 | 23.85 | 59,320,792 | -1.15(-4.59%) |
Jan 28, 2009 | 24.50 | 25.17 | 24.44 | 25.00 | 45,397,732 | +0.81(+3.34%) |
Jan 27, 2009 | 24.91 | 25.00 | 23.92 | 24.19 | 36,321,180 | -0.65(-2.60%) |
Jan 26, 2009 | 24.62 | 25.14 | 24.35 | 24.84 | 32,835,700 | +0.01(+0.03%) |
Jan 23, 2009 | 24.11 | 25.27 | 24.06 | 24.83 | 35,624,696 | +0.35(+1.41%) |
Jan 22, 2009 | 23.49 | 24.97 | 23.49 | 24.49 | 40,951,920 | +0.13(+0.53%) |
Jan 21, 2009 | 23.66 | 24.36 | 23.54 | 24.36 | 30,075,416 | +1.17(+5.07%) |
Jan 20, 2009 | 24.25 | 24.51 | 23.15 | 23.18 | 31,036,102 | -1.28(-5.22%) |
Jan 16, 2009 | 24.00 | 24.70 | 23.70 | 24.46 | 43,149,592 | +0.83(+3.51%) |
Jan 15, 2009 | 22.77 | 23.89 | 22.60 | 23.63 | 33,784,128 | +0.71(+3.08%) |
Jan 14, 2009 | 23.28 | 23.68 | 22.81 | 22.92 | 23,243,576 | -0.94(-3.93%) |
Jan 13, 2009 | 23.74 | 24.31 | 23.43 | 23.86 | 23,863,118 | +0.19(+0.80%) |
Jan 12, 2009 | 23.76 | 24.12 | 23.31 | 23.67 | 20,471,654 | -0.10(-0.40%) |
Jan 09, 2009 | 24.14 | 24.38 | 22.75 | 23.77 | 23,519,134 | -0.19(-0.79%) |
Jan 08, 2009 | 24.02 | 24.17 | 23.42 | 23.96 | 24,082,114 | -0.18(-0.76%) |
Jan 07, 2009 | 24.78 | 24.91 | 23.85 | 24.14 | 24,622,058 | -1.09(-4.31%) |
Jan 06, 2009 | 25.06 | 25.61 | 24.68 | 25.23 | 24,311,112 | +0.48(+1.92%) |
Jan 05, 2009 | 24.85 | 25.06 | 24.48 | 24.75 | 24,449,322 | -0.41(-1.62%) |
Jan 02, 2009 | 24.21 | 25.21 | 24.00 | 25.16 | 21,733,060 | +0.83(+3.40%) |
Dec 31, 2008 | 23.76 | 24.65 | 23.70 | 24.33 | 22,166,924 | +0.60(+2.55%) |
Dec 30, 2008 | 23.22 | 23.83 | 23.09 | 23.72 | 17,745,978 | +0.57(+2.46%) |
Dec 29, 2008 | 23.38 | 23.67 | 22.84 | 23.15 | 19,208,968 | -0.22(-0.96%) |
Dec 26, 2008 | 23.01 | 23.47 | 23.01 | 23.38 | 12,190,580 | +0.18(+0.79%) |
Dec 24, 2008 | 23.13 | 23.49 | 22.93 | 23.20 | 7,992,514 | -0.01(-0.06%) |
Dec 23, 2008 | 23.43 | 23.73 | 23.09 | 23.21 | 20,675,520 | -0.43(-1.81%) |
Dec 22, 2008 | 23.70 | 23.76 | 22.96 | 23.64 | 23,602,276 | -0.15(-0.63%) |
Dec 19, 2008 | 23.39 | 23.83 | 23.28 | 23.79 | 34,709,556 | +0.62(+2.67%) |
Dec 18, 2008 | 23.68 | 23.74 | 22.98 | 23.17 | 26,094,318 | -0.67(-2.79%) |
Dec 17, 2008 | 24.21 | 24.61 | 23.60 | 23.83 | 29,510,282 | -0.65(-2.66%) |
Dec 16, 2008 | 23.13 | 24.70 | 23.11 | 24.49 | 41,206,232 | +1.53(+6.65%) |
Dec 15, 2008 | 23.02 | 23.36 | 22.32 | 22.96 | 26,535,576 | -0.07(-0.32%) |
Dec 12, 2008 | 21.58 | 23.28 | 21.52 | 23.03 | 29,053,240 | +0.90(+4.08%) |
Dec 11, 2008 | 23.06 | 23.42 | 21.99 | 22.13 | 29,197,460 | -1.28(-5.45%) |
Dec 10, 2008 | 23.16 | 23.73 | 22.82 | 23.41 | 30,581,412 | +0.67(+2.96%) |
Dec 09, 2008 | 22.35 | 23.33 | 22.01 | 22.73 | 30,257,888 | +0.07(+0.33%) |
Dec 08, 2008 | 21.83 | 23.05 | 21.74 | 22.66 | 43,404,068 | +1.10(+5.11%) |
Dec 05, 2008 | 20.27 | 21.62 | 19.82 | 21.56 | 39,965,828 | +1.23(+6.05%) |
Dec 04, 2008 | 20.26 | 21.06 | 20.00 | 20.33 | 32,532,654 | -0.15(-0.73%) |
Dec 03, 2008 | 19.97 | 20.66 | 19.94 | 20.48 | 37,739,208 | -0.16(-0.79%) |
Dec 02, 2008 | 20.81 | 21.11 | 20.20 | 20.64 | 30,538,830 | +0.39(+1.94%) |