Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.79 | 23.35 | 22.74 | 22.82 | 36,658,700 | -0.16(-0.68%) |
Feb 26, 2009 | 23.38 | 24.14 | 22.91 | 22.97 | 36,256,484 | -0.18(-0.80%) |
Feb 25, 2009 | 23.27 | 23.70 | 22.60 | 23.16 | 30,842,460 | -0.27(-1.17%) |
Feb 24, 2009 | 22.53 | 23.58 | 22.46 | 23.43 | 37,815,812 | +1.16(+5.22%) |
Feb 23, 2009 | 22.98 | 23.27 | 22.19 | 22.27 | 29,842,564 | -0.88(-3.79%) |
Feb 20, 2009 | 22.77 | 23.48 | 22.71 | 23.15 | 33,474,232 | +0.16(+0.68%) |
Feb 19, 2009 | 23.57 | 23.84 | 22.95 | 22.99 | 29,977,110 | -0.33(-1.40%) |
Feb 18, 2009 | 23.78 | 23.90 | 23.10 | 23.32 | 34,158,024 | -0.27(-1.15%) |
Feb 17, 2009 | 23.91 | 24.14 | 23.17 | 23.59 | 32,805,836 | -0.65(-2.69%) |
Feb 13, 2009 | 24.02 | 24.71 | 24.02 | 24.24 | 26,848,908 | +0.10(+0.39%) |
Feb 12, 2009 | 23.55 | 24.32 | 23.19 | 24.14 | 38,382,044 | +0.63(+2.69%) |
Feb 11, 2009 | 23.63 | 24.16 | 23.04 | 23.51 | 31,593,250 | -0.28(-1.17%) |
Feb 10, 2009 | 24.63 | 24.90 | 23.57 | 23.79 | 36,244,656 | -1.11(-4.45%) |
Feb 09, 2009 | 24.62 | 25.07 | 24.46 | 24.90 | 24,808,162 | +0.22(+0.91%) |
Feb 06, 2009 | 23.95 | 24.88 | 23.52 | 24.67 | 40,339,092 | +0.87(+3.65%) |
Feb 05, 2009 | 22.81 | 24.07 | 22.46 | 23.80 | 44,780,672 | +0.82(+3.58%) |
Feb 04, 2009 | 23.30 | 23.74 | 22.88 | 22.98 | 30,013,308 | -0.26(-1.14%) |
Feb 03, 2009 | 23.55 | 23.82 | 22.67 | 23.25 | 47,807,036 | -0.73(-3.03%) |
Feb 02, 2009 | 23.21 | 24.18 | 22.98 | 23.97 | 27,263,592 | +0.50(+2.14%) |
Jan 30, 2009 | 23.67 | 23.82 | 23.32 | 23.47 | 30,606,202 | -0.39(-1.65%) |
Jan 29, 2009 | 23.37 | 23.90 | 22.94 | 23.87 | 59,291,540 | -1.15(-4.59%) |
Jan 28, 2009 | 24.51 | 25.18 | 24.46 | 25.01 | 45,375,348 | +0.81(+3.34%) |
Jan 27, 2009 | 24.92 | 25.01 | 23.93 | 24.21 | 36,303,272 | -0.65(-2.60%) |
Jan 26, 2009 | 24.63 | 25.15 | 24.36 | 24.85 | 32,819,510 | +0.01(+0.03%) |
Jan 23, 2009 | 24.12 | 25.28 | 24.08 | 24.84 | 35,607,128 | +0.35(+1.41%) |
Jan 22, 2009 | 23.51 | 24.99 | 23.51 | 24.50 | 40,931,728 | +0.13(+0.53%) |
Jan 21, 2009 | 23.67 | 24.37 | 23.55 | 24.37 | 30,060,586 | +1.18(+5.07%) |
Jan 20, 2009 | 24.26 | 24.52 | 23.16 | 23.19 | 31,020,798 | -1.28(-5.22%) |
Jan 16, 2009 | 24.02 | 24.71 | 23.72 | 24.47 | 43,128,316 | +0.83(+3.51%) |
Jan 15, 2009 | 22.78 | 23.90 | 22.62 | 23.64 | 33,767,468 | +0.71(+3.08%) |
Jan 14, 2009 | 23.29 | 23.69 | 22.82 | 22.93 | 23,232,116 | -0.94(-3.93%) |
Jan 13, 2009 | 23.75 | 24.32 | 23.44 | 23.87 | 23,851,352 | +0.19(+0.80%) |
Jan 12, 2009 | 23.77 | 24.13 | 23.32 | 23.68 | 20,461,560 | -0.10(-0.40%) |
Jan 09, 2009 | 24.15 | 24.40 | 22.77 | 23.78 | 23,507,536 | -0.19(-0.79%) |
Jan 08, 2009 | 24.03 | 24.18 | 23.43 | 23.97 | 24,070,240 | -0.18(-0.76%) |
Jan 07, 2009 | 24.80 | 24.92 | 23.86 | 24.15 | 24,609,918 | -1.09(-4.31%) |
Jan 06, 2009 | 25.07 | 25.62 | 24.69 | 25.24 | 24,299,124 | +0.48(+1.92%) |
Jan 05, 2009 | 24.86 | 25.07 | 24.49 | 24.76 | 24,437,266 | -0.41(-1.62%) |
Jan 02, 2009 | 24.22 | 25.22 | 24.02 | 25.17 | 21,722,344 | +0.83(+3.41%) |
Dec 31, 2008 | 23.77 | 24.66 | 23.72 | 24.34 | 22,155,994 | +0.60(+2.55%) |
Dec 30, 2008 | 23.23 | 23.85 | 23.10 | 23.74 | 17,737,228 | +0.57(+2.46%) |
Dec 29, 2008 | 23.39 | 23.68 | 22.85 | 23.17 | 19,199,496 | -0.22(-0.96%) |
Dec 26, 2008 | 23.02 | 23.49 | 23.02 | 23.39 | 12,184,570 | +0.18(+0.79%) |
Dec 24, 2008 | 23.14 | 23.50 | 22.94 | 23.21 | 7,988,573 | -0.01(-0.06%) |
Dec 23, 2008 | 23.44 | 23.74 | 23.10 | 23.22 | 20,665,326 | -0.43(-1.81%) |
Dec 22, 2008 | 23.72 | 23.77 | 22.98 | 23.65 | 23,590,638 | -0.15(-0.63%) |
Dec 19, 2008 | 23.40 | 23.85 | 23.29 | 23.80 | 34,692,444 | +0.62(+2.67%) |
Dec 18, 2008 | 23.69 | 23.75 | 22.99 | 23.18 | 26,081,452 | -0.67(-2.79%) |
Dec 17, 2008 | 24.23 | 24.63 | 23.61 | 23.85 | 29,495,732 | -0.65(-2.66%) |
Dec 16, 2008 | 23.15 | 24.71 | 23.13 | 24.50 | 41,185,912 | +1.53(+6.65%) |
Dec 15, 2008 | 23.03 | 23.37 | 22.33 | 22.97 | 26,522,492 | -0.07(-0.32%) |
Dec 12, 2008 | 21.59 | 23.30 | 21.53 | 23.04 | 29,038,914 | +0.90(+4.08%) |
Dec 11, 2008 | 23.07 | 23.43 | 22.00 | 22.14 | 29,183,064 | -1.28(-5.45%) |
Dec 10, 2008 | 23.17 | 23.74 | 22.83 | 23.42 | 30,566,334 | +0.67(+2.96%) |
Dec 09, 2008 | 22.36 | 23.34 | 22.02 | 22.74 | 30,242,968 | +0.07(+0.33%) |
Dec 08, 2008 | 21.85 | 23.06 | 21.75 | 22.67 | 43,382,668 | +1.10(+5.11%) |
Dec 05, 2008 | 20.28 | 21.64 | 19.83 | 21.57 | 39,946,120 | +1.23(+6.05%) |
Dec 04, 2008 | 20.27 | 21.07 | 20.01 | 20.34 | 32,516,612 | -0.15(-0.73%) |
Dec 03, 2008 | 19.98 | 20.67 | 19.95 | 20.49 | 37,720,600 | -0.16(-0.79%) |
Dec 02, 2008 | 20.82 | 21.12 | 20.21 | 20.65 | 30,523,772 | +0.39(+1.94%) |