Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.37 | 26.25 | 24.94 | 25.90 | 0 | +0.24(+0.95%) |
Feb 26, 2009 | 25.41 | 25.94 | 24.86 | 25.66 | 2,786,894 | +0.63(+2.53%) |
Feb 25, 2009 | 25.53 | 26.65 | 24.96 | 25.02 | 3,960,637 | -0.29(-1.13%) |
Feb 24, 2009 | 27.25 | 27.48 | 24.83 | 25.31 | 4,499,647 | -2.27(-8.25%) |
Feb 23, 2009 | 28.38 | 28.75 | 27.49 | 27.59 | 4,493,533 | -0.88(-3.08%) |
Feb 20, 2009 | 27.99 | 28.70 | 27.38 | 28.46 | 4,236,352 | +1.70(+6.36%) |
Feb 19, 2009 | 27.26 | 27.78 | 26.55 | 26.76 | 3,572,538 | -0.63(-2.31%) |
Feb 18, 2009 | 27.18 | 27.47 | 26.14 | 27.39 | 4,754,424 | +0.38(+1.41%) |
Feb 17, 2009 | 26.41 | 28.05 | 26.27 | 27.01 | 7,571,856 | +1.28(+4.96%) |
Feb 13, 2009 | 25.69 | 26.27 | 25.35 | 25.74 | 1,895,512 | -0.50(-1.92%) |
Feb 12, 2009 | 25.52 | 26.41 | 25.39 | 26.24 | 3,543,837 | -0.36(-1.34%) |
Feb 11, 2009 | 24.72 | 26.73 | 24.58 | 26.60 | 6,853,798 | +2.68(+11.22%) |
Feb 10, 2009 | 24.47 | 24.95 | 23.40 | 23.91 | 4,930,575 | -0.50(-2.06%) |
Feb 09, 2009 | 24.37 | 25.23 | 24.14 | 24.42 | 4,494,385 | +0.39(+1.63%) |
Feb 06, 2009 | 22.78 | 24.12 | 22.67 | 24.03 | 4,624,635 | +1.48(+6.59%) |
Feb 05, 2009 | 22.51 | 22.74 | 21.95 | 22.54 | 5,953,146 | -0.03(-0.15%) |
Feb 04, 2009 | 23.59 | 23.68 | 22.32 | 22.58 | 4,030,098 | -0.74(-3.17%) |
Feb 03, 2009 | 23.65 | 23.98 | 23.01 | 23.31 | 3,223,776 | -0.08(-0.33%) |
Feb 02, 2009 | 23.83 | 24.49 | 23.05 | 23.39 | 4,089,814 | -1.52(-6.10%) |
Jan 30, 2009 | 25.45 | 25.45 | 23.78 | 24.91 | 0 | +0.28(+1.13%) |
Jan 29, 2009 | 23.74 | 24.95 | 23.31 | 24.63 | 6,840,519 | +0.47(+1.94%) |
Jan 28, 2009 | 23.89 | 24.31 | 23.08 | 24.16 | 4,630,098 | +0.16(+0.69%) |
Jan 27, 2009 | 24.82 | 24.84 | 23.78 | 24.00 | 4,424,257 | +0.01(+0.04%) |
Jan 26, 2009 | 25.58 | 25.63 | 23.83 | 23.99 | 4,278,961 | -0.05(-0.22%) |
Jan 23, 2009 | 22.79 | 24.47 | 22.47 | 24.04 | 4,304,586 | +1.44(+6.38%) |
Jan 22, 2009 | 22.41 | 23.14 | 22.17 | 22.60 | 1,950,114 | -0.16(-0.69%) |
Jan 21, 2009 | 22.42 | 22.77 | 21.78 | 22.76 | 3,109,791 | +1.22(+5.64%) |
Jan 20, 2009 | 22.21 | 23.08 | 21.36 | 21.54 | 3,164,725 | -1.00(-4.43%) |
Jan 16, 2009 | 22.38 | 22.68 | 21.57 | 22.54 | 2,792,685 | +1.55(+7.41%) |
Jan 15, 2009 | 20.52 | 21.26 | 19.54 | 20.99 | 2,521,890 | +0.89(+4.41%) |
Jan 14, 2009 | 20.62 | 21.09 | 19.80 | 20.10 | 2,296,793 | -1.26(-5.89%) |
Jan 13, 2009 | 20.80 | 21.76 | 20.67 | 21.36 | 2,148,451 | +0.35(+1.65%) |
Jan 12, 2009 | 21.60 | 21.71 | 20.80 | 21.01 | 2,664,386 | -1.03(-4.69%) |
Jan 09, 2009 | 22.46 | 22.94 | 21.89 | 22.05 | 2,464,211 | -1.23(-5.30%) |
Jan 08, 2009 | 22.55 | 23.37 | 21.95 | 23.28 | 3,089,597 | +1.14(+5.14%) |
Jan 07, 2009 | 23.75 | 23.82 | 21.86 | 22.14 | 2,198,870 | -1.57(-6.63%) |
Jan 06, 2009 | 23.09 | 24.16 | 22.77 | 23.71 | 2,295,119 | +1.05(+4.64%) |
Jan 05, 2009 | 22.70 | 23.10 | 22.24 | 22.66 | 2,481,791 | -1.30(-5.43%) |
Jan 02, 2009 | 23.82 | 24.38 | 23.70 | 23.96 | 0 | -0.10(-0.40%) |
Jan 01, 2009 | 22.84 | 24.27 | 22.64 | 24.06 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.84 | 24.27 | 22.64 | 24.06 | 1,924,737 | +0.99(+4.29%) |
Dec 30, 2008 | 22.89 | 23.36 | 22.50 | 23.07 | 1,324,358 | -0.03(-0.11%) |
Dec 29, 2008 | 24.03 | 24.05 | 22.83 | 23.10 | 2,172,794 | -0.16(-0.67%) |
Dec 26, 2008 | 21.25 | 23.43 | 21.25 | 23.25 | 1,323,047 | +1.53(+7.03%) |
Dec 24, 2008 | 22.25 | 22.40 | 21.11 | 21.72 | 1,045,577 | -1.03(-4.54%) |
Dec 23, 2008 | 22.37 | 22.88 | 22.03 | 22.76 | 2,678,888 | +0.90(+4.13%) |
Dec 22, 2008 | 22.73 | 22.98 | 21.59 | 21.86 | 2,950,013 | -0.32(-1.45%) |
Dec 19, 2008 | 21.65 | 22.25 | 21.11 | 22.18 | 3,562,856 | +0.93(+4.37%) |
Dec 18, 2008 | 23.64 | 23.64 | 20.85 | 21.25 | 3,721,861 | -1.84(-7.97%) |
Dec 17, 2008 | 23.25 | 24.05 | 22.90 | 23.09 | 4,091,650 | -0.20(-0.86%) |
Dec 16, 2008 | 23.06 | 23.37 | 22.29 | 23.29 | 4,793,923 | +0.46(+2.02%) |
Dec 15, 2008 | 23.00 | 23.71 | 22.06 | 22.83 | 4,389,555 | -0.71(-3.02%) |
Dec 12, 2008 | 22.37 | 23.60 | 22.34 | 23.54 | 0 | +0.72(+3.16%) |
Dec 11, 2008 | 23.71 | 24.74 | 22.35 | 22.82 | 3,823,355 | -1.48(-6.11%) |
Dec 10, 2008 | 22.23 | 24.42 | 22.19 | 24.30 | 4,625,345 | +3.43(+16.43%) |
Dec 09, 2008 | 20.33 | 21.41 | 20.14 | 20.87 | 4,047,366 | +0.02(+0.08%) |
Dec 08, 2008 | 21.11 | 21.45 | 20.38 | 20.86 | 3,786,793 | +1.10(+5.58%) |
Dec 05, 2008 | 18.88 | 19.89 | 18.35 | 19.75 | 4,848,199 | +1.10(+5.91%) |
Dec 04, 2008 | 18.87 | 19.55 | 18.33 | 18.65 | 3,293,114 | -0.67(-3.46%) |
Dec 03, 2008 | 19.59 | 20.43 | 18.31 | 19.32 | 5,226,392 | +0.80(+4.31%) |
Dec 02, 2008 | 18.34 | 18.97 | 17.76 | 18.52 | 3,538,511 | +1.53(+8.99%) |