Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.54 | 19.28 | 18.27 | 19.03 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.81 | 19.20 | 18.56 | 18.72 | 19,585,602 | +0.17(+0.94%) |
Feb 25, 2009 | 18.83 | 19.64 | 18.29 | 18.55 | 42,113,428 | -0.16(-0.86%) |
Feb 24, 2009 | 18.45 | 19.46 | 18.23 | 18.71 | 40,155,308 | -0.40(-2.11%) |
Feb 23, 2009 | 20.18 | 20.61 | 18.98 | 19.11 | 15,947,144 | -0.89(-4.44%) |
Feb 20, 2009 | 19.81 | 20.29 | 19.36 | 20.00 | 18,239,542 | -0.09(-0.47%) |
Feb 19, 2009 | 20.17 | 20.73 | 19.99 | 20.10 | 14,868,029 | +0.30(+1.53%) |
Feb 18, 2009 | 20.04 | 20.47 | 19.41 | 19.79 | 31,291,380 | -0.13(-0.64%) |
Feb 17, 2009 | 19.87 | 20.26 | 19.19 | 19.92 | 19,181,448 | -0.30(-1.50%) |
Feb 13, 2009 | 20.67 | 20.84 | 20.12 | 20.22 | 14,194,754 | -0.52(-2.50%) |
Feb 12, 2009 | 21.18 | 21.18 | 20.04 | 20.74 | 41,953,320 | -0.61(-2.83%) |
Feb 11, 2009 | 21.14 | 21.53 | 20.81 | 21.35 | 11,600,661 | +0.31(+1.47%) |
Feb 10, 2009 | 21.90 | 22.04 | 20.99 | 21.04 | 21,103,120 | -0.97(-4.40%) |
Feb 09, 2009 | 22.12 | 22.42 | 21.63 | 22.00 | 17,842,050 | -0.19(-0.88%) |
Feb 06, 2009 | 21.68 | 22.52 | 21.49 | 22.20 | 25,744,504 | +0.49(+2.26%) |
Feb 05, 2009 | 20.86 | 22.15 | 20.86 | 21.71 | 28,978,004 | +0.64(+3.03%) |
Feb 04, 2009 | 21.26 | 21.98 | 20.96 | 21.07 | 30,856,812 | -0.52(-2.40%) |
Feb 03, 2009 | 20.51 | 21.83 | 20.24 | 21.59 | 38,205,016 | +1.28(+6.32%) |
Feb 02, 2009 | 20.34 | 20.97 | 20.09 | 20.30 | 25,517,308 | -0.67(-3.21%) |
Jan 30, 2009 | 22.18 | 22.20 | 20.96 | 20.98 | 0 | -1.01(-4.59%) |
Jan 29, 2009 | 23.24 | 23.40 | 21.91 | 21.98 | 19,223,240 | -1.49(-6.36%) |
Jan 28, 2009 | 23.14 | 23.83 | 23.08 | 23.48 | 16,412,748 | +1.06(+4.74%) |
Jan 27, 2009 | 22.39 | 22.62 | 21.86 | 22.41 | 16,278,155 | +0.13(+0.57%) |
Jan 26, 2009 | 22.59 | 23.36 | 22.05 | 22.29 | 16,541,488 | -0.17(-0.75%) |
Jan 23, 2009 | 22.14 | 22.82 | 21.94 | 22.46 | 14,320,984 | -0.35(-1.53%) |
Jan 22, 2009 | 22.57 | 23.42 | 22.21 | 22.80 | 17,359,448 | -0.15(-0.64%) |
Jan 21, 2009 | 21.51 | 23.01 | 21.41 | 22.95 | 18,647,224 | +1.07(+4.88%) |
Jan 20, 2009 | 23.42 | 23.52 | 21.59 | 21.88 | 16,810,922 | -1.66(-7.05%) |
Jan 16, 2009 | 23.70 | 23.91 | 22.85 | 23.54 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.66 | 23.90 | 22.19 | 23.48 | 18,443,890 | +0.82(+3.62%) |
Jan 14, 2009 | 22.87 | 23.17 | 22.47 | 22.66 | 12,835,090 | -0.83(-3.55%) |
Jan 13, 2009 | 23.62 | 24.40 | 23.15 | 23.49 | 12,515,196 | -0.11(-0.48%) |
Jan 12, 2009 | 23.75 | 24.00 | 23.30 | 23.60 | 12,968,035 | -0.19(-0.82%) |
Jan 09, 2009 | 25.23 | 25.47 | 23.69 | 23.80 | 14,316,250 | -1.43(-5.65%) |
Jan 08, 2009 | 25.48 | 25.70 | 24.14 | 25.23 | 28,119,666 | +0.34(+1.38%) |
Jan 07, 2009 | 25.38 | 26.11 | 24.57 | 24.88 | 15,639,775 | -0.74(-2.89%) |
Jan 06, 2009 | 24.59 | 25.96 | 24.31 | 25.62 | 22,058,268 | +1.32(+5.45%) |
Jan 05, 2009 | 23.07 | 24.57 | 23.03 | 24.30 | 13,322,322 | +1.02(+4.36%) |
Jan 02, 2009 | 23.29 | 23.65 | 22.97 | 23.28 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.33 | 23.52 | 22.20 | 23.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.33 | 23.52 | 22.20 | 23.21 | 10,055,922 | +0.66(+2.92%) |
Dec 30, 2008 | 21.84 | 22.70 | 21.71 | 22.56 | 9,400,886 | +0.78(+3.58%) |
Dec 29, 2008 | 21.69 | 21.92 | 21.31 | 21.78 | 14,334,079 | +0.10(+0.47%) |
Dec 26, 2008 | 21.95 | 22.13 | 21.59 | 21.68 | 6,286,839 | -0.07(-0.34%) |
Dec 24, 2008 | 21.79 | 22.23 | 21.66 | 21.75 | 5,518,447 | +0.27(+1.25%) |
Dec 23, 2008 | 22.00 | 22.46 | 21.47 | 21.48 | 11,607,723 | -0.56(-2.53%) |
Dec 22, 2008 | 23.39 | 23.40 | 21.92 | 22.04 | 16,427,831 | -1.10(-4.76%) |
Dec 19, 2008 | 24.07 | 24.51 | 23.03 | 23.14 | 18,897,578 | -0.67(-2.82%) |
Dec 18, 2008 | 24.12 | 24.57 | 23.69 | 23.81 | 20,453,158 | -0.21(-0.87%) |
Dec 17, 2008 | 23.95 | 24.53 | 23.65 | 24.02 | 16,002,482 | -0.28(-1.13%) |
Dec 16, 2008 | 23.61 | 24.43 | 23.29 | 24.30 | 14,790,442 | +0.97(+4.18%) |
Dec 15, 2008 | 24.17 | 24.35 | 22.76 | 23.32 | 16,268,878 | -0.77(-3.21%) |
Dec 12, 2008 | 24.51 | 25.07 | 23.56 | 24.10 | 29,376,148 | -1.15(-4.55%) |
Dec 11, 2008 | 25.90 | 26.51 | 24.92 | 25.25 | 29,356,914 | -0.87(-3.35%) |
Dec 10, 2008 | 25.86 | 26.31 | 24.75 | 26.12 | 21,235,868 | +0.58(+2.29%) |
Dec 09, 2008 | 25.28 | 27.01 | 25.11 | 25.53 | 28,396,822 | -0.23(-0.89%) |
Dec 08, 2008 | 23.75 | 26.19 | 23.63 | 25.76 | 31,528,938 | +2.26(+9.61%) |
Dec 05, 2008 | 22.57 | 23.69 | 21.11 | 23.50 | 20,572,138 | +0.62(+2.70%) |
Dec 04, 2008 | 22.45 | 24.05 | 22.23 | 22.89 | 23,445,798 | -0.30(-1.28%) |
Dec 03, 2008 | 22.01 | 23.33 | 20.40 | 23.18 | 27,591,874 | +1.98(+9.36%) |
Dec 02, 2008 | 20.17 | 21.21 | 19.25 | 21.20 | 21,753,010 | +1.34(+6.74%) |