Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.67 | 19.42 | 18.40 | 19.17 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.34 | 18.69 | 18.86 | 19,448,278 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.78 | 18.42 | 18.68 | 41,818,152 | -0.16(-0.86%) |
Feb 24, 2009 | 18.59 | 19.59 | 18.36 | 18.84 | 39,873,764 | -0.41(-2.11%) |
Feb 23, 2009 | 20.33 | 20.75 | 19.11 | 19.25 | 15,835,331 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,111,656 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.14 | 20.24 | 14,763,782 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.62 | 19.55 | 19.93 | 31,071,982 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.41 | 19.32 | 20.06 | 19,046,958 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.99 | 20.26 | 20.37 | 14,095,228 | -0.52(-2.50%) |
Feb 12, 2009 | 21.33 | 21.33 | 20.18 | 20.89 | 41,659,168 | -0.61(-2.83%) |
Feb 11, 2009 | 21.29 | 21.69 | 20.96 | 21.50 | 11,519,323 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.14 | 21.19 | 20,955,156 | -0.98(-4.40%) |
Feb 09, 2009 | 22.28 | 22.58 | 21.78 | 22.16 | 17,716,950 | -0.20(-0.88%) |
Feb 06, 2009 | 21.83 | 22.68 | 21.64 | 22.36 | 25,563,996 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,774,826 | +0.64(+3.03%) |
Feb 04, 2009 | 21.41 | 22.13 | 21.10 | 21.22 | 30,640,462 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,937,144 | +1.29(+6.32%) |
Feb 02, 2009 | 20.48 | 21.12 | 20.23 | 20.45 | 25,338,394 | -0.68(-3.21%) |
Jan 30, 2009 | 22.34 | 22.36 | 21.10 | 21.12 | 0 | -1.02(-4.59%) |
Jan 29, 2009 | 23.41 | 23.56 | 22.07 | 22.14 | 19,088,456 | -1.50(-6.36%) |
Jan 28, 2009 | 23.30 | 24.00 | 23.24 | 23.64 | 16,297,671 | +1.07(+4.74%) |
Jan 27, 2009 | 22.55 | 22.78 | 22.02 | 22.57 | 16,164,022 | +0.13(+0.57%) |
Jan 26, 2009 | 22.75 | 23.52 | 22.21 | 22.44 | 16,425,508 | -0.17(-0.75%) |
Jan 23, 2009 | 22.30 | 22.99 | 22.09 | 22.61 | 14,220,573 | -0.35(-1.53%) |
Jan 22, 2009 | 22.73 | 23.58 | 22.36 | 22.97 | 17,237,734 | -0.15(-0.64%) |
Jan 21, 2009 | 21.66 | 23.18 | 21.56 | 23.11 | 18,516,480 | +1.08(+4.88%) |
Jan 20, 2009 | 23.59 | 23.69 | 21.75 | 22.04 | 16,693,053 | -1.67(-7.05%) |
Jan 16, 2009 | 23.87 | 24.08 | 23.01 | 23.71 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.82 | 24.07 | 22.35 | 23.64 | 18,314,572 | +0.83(+3.62%) |
Jan 14, 2009 | 23.03 | 23.34 | 22.63 | 22.82 | 12,745,098 | -0.84(-3.55%) |
Jan 13, 2009 | 23.79 | 24.57 | 23.32 | 23.66 | 12,427,446 | -0.12(-0.48%) |
Jan 12, 2009 | 23.92 | 24.17 | 23.46 | 23.77 | 12,877,110 | -0.20(-0.82%) |
Jan 09, 2009 | 25.40 | 25.65 | 23.86 | 23.97 | 14,215,872 | -1.44(-5.65%) |
Jan 08, 2009 | 25.66 | 25.88 | 24.31 | 25.40 | 27,922,508 | +0.35(+1.38%) |
Jan 07, 2009 | 25.56 | 26.30 | 24.75 | 25.06 | 15,530,117 | -0.74(-2.89%) |
Jan 06, 2009 | 24.76 | 26.14 | 24.48 | 25.80 | 21,903,606 | +1.33(+5.45%) |
Jan 05, 2009 | 23.23 | 24.74 | 23.19 | 24.47 | 13,228,913 | +1.02(+4.36%) |
Jan 02, 2009 | 23.45 | 23.81 | 23.13 | 23.45 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.49 | 23.69 | 22.36 | 23.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.49 | 23.69 | 22.36 | 23.38 | 9,985,415 | +0.66(+2.92%) |
Dec 30, 2008 | 22.00 | 22.86 | 21.86 | 22.72 | 9,334,972 | +0.79(+3.58%) |
Dec 29, 2008 | 21.84 | 22.07 | 21.46 | 21.93 | 14,233,577 | +0.10(+0.47%) |
Dec 26, 2008 | 22.11 | 22.28 | 21.74 | 21.83 | 6,242,759 | -0.07(-0.34%) |
Dec 24, 2008 | 21.94 | 22.38 | 21.81 | 21.90 | 5,479,754 | +0.27(+1.25%) |
Dec 23, 2008 | 22.16 | 22.62 | 21.63 | 21.63 | 11,526,336 | -0.56(-2.53%) |
Dec 22, 2008 | 23.55 | 23.56 | 22.07 | 22.19 | 16,312,648 | -1.11(-4.76%) |
Dec 19, 2008 | 24.24 | 24.69 | 23.20 | 23.30 | 18,765,078 | -0.68(-2.82%) |
Dec 18, 2008 | 24.29 | 24.75 | 23.85 | 23.98 | 20,309,752 | -0.21(-0.87%) |
Dec 17, 2008 | 24.12 | 24.70 | 23.81 | 24.19 | 15,890,281 | -0.28(-1.13%) |
Dec 16, 2008 | 23.78 | 24.60 | 23.45 | 24.47 | 14,686,740 | +0.98(+4.18%) |
Dec 15, 2008 | 24.34 | 24.52 | 22.93 | 23.49 | 16,154,810 | -0.78(-3.21%) |
Dec 12, 2008 | 24.68 | 25.25 | 23.72 | 24.27 | 29,170,178 | -1.16(-4.55%) |
Dec 11, 2008 | 26.09 | 26.70 | 25.09 | 25.42 | 29,151,078 | -0.88(-3.35%) |
Dec 10, 2008 | 26.05 | 26.49 | 24.92 | 26.30 | 21,086,974 | +0.59(+2.29%) |
Dec 09, 2008 | 25.46 | 27.20 | 25.29 | 25.71 | 28,197,720 | -0.23(-0.89%) |
Dec 08, 2008 | 23.91 | 26.38 | 23.80 | 25.94 | 31,307,874 | +2.27(+9.61%) |
Dec 05, 2008 | 22.73 | 23.86 | 21.26 | 23.67 | 20,427,896 | +0.62(+2.70%) |
Dec 04, 2008 | 22.61 | 24.22 | 22.39 | 23.05 | 23,281,410 | -0.30(-1.28%) |
Dec 03, 2008 | 22.17 | 23.49 | 20.55 | 23.34 | 27,398,414 | +2.00(+9.36%) |
Dec 02, 2008 | 20.31 | 21.36 | 19.38 | 21.35 | 21,600,490 | +1.35(+6.74%) |