Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.70 | 20.47 | 18.68 | 20.20 | 0 | +0.13(+0.66%) |
Feb 26, 2009 | 20.55 | 20.89 | 20.02 | 20.07 | 13,182,080 | -0.20(-0.96%) |
Feb 25, 2009 | 20.25 | 20.77 | 19.78 | 20.27 | 13,394,994 | -0.16(-0.76%) |
Feb 24, 2009 | 19.68 | 20.59 | 19.56 | 20.42 | 12,484,245 | +0.90(+4.59%) |
Feb 23, 2009 | 20.31 | 20.58 | 19.39 | 19.52 | 12,963,551 | -0.51(-2.53%) |
Feb 20, 2009 | 19.60 | 20.39 | 19.51 | 20.03 | 0 | +0.07(+0.37%) |
Feb 19, 2009 | 19.73 | 20.47 | 19.66 | 19.96 | 12,341,758 | +0.27(+1.37%) |
Feb 18, 2009 | 20.27 | 20.76 | 19.52 | 19.68 | 14,681,358 | -0.45(-2.25%) |
Feb 17, 2009 | 20.20 | 20.50 | 19.86 | 20.14 | 11,984,891 | -0.63(-3.05%) |
Feb 13, 2009 | 20.83 | 21.59 | 20.73 | 20.77 | 10,919,807 | -0.24(-1.12%) |
Feb 12, 2009 | 20.47 | 21.04 | 20.12 | 21.01 | 21,179,090 | -0.80(-3.66%) |
Feb 11, 2009 | 21.65 | 22.05 | 21.19 | 21.81 | 9,571,858 | +0.33(+1.53%) |
Feb 10, 2009 | 21.88 | 22.05 | 21.28 | 21.48 | 10,713,357 | -0.57(-2.61%) |
Feb 09, 2009 | 22.06 | 22.28 | 21.69 | 22.05 | 7,410,928 | -0.07(-0.31%) |
Feb 06, 2009 | 21.94 | 22.58 | 21.88 | 22.12 | 11,606,217 | +0.16(+0.73%) |
Feb 05, 2009 | 21.85 | 22.52 | 21.48 | 21.96 | 14,837,494 | +0.72(+3.38%) |
Feb 04, 2009 | 21.90 | 22.18 | 21.20 | 21.24 | 13,452,013 | -0.95(-4.27%) |
Feb 03, 2009 | 21.61 | 22.58 | 21.28 | 22.19 | 13,543,953 | +0.82(+3.82%) |
Feb 02, 2009 | 20.77 | 21.86 | 20.73 | 21.38 | 11,591,667 | +0.27(+1.28%) |
Jan 30, 2009 | 21.96 | 22.02 | 20.95 | 21.10 | 0 | -0.61(-2.81%) |
Jan 29, 2009 | 22.12 | 22.61 | 21.58 | 21.71 | 8,588,964 | -0.56(-2.53%) |
Jan 28, 2009 | 21.97 | 22.49 | 21.97 | 22.28 | 8,870,745 | +0.71(+3.28%) |
Jan 27, 2009 | 22.01 | 22.42 | 21.27 | 21.57 | 12,645,483 | -0.78(-3.47%) |
Jan 26, 2009 | 21.97 | 22.85 | 21.85 | 22.35 | 8,933,090 | +0.44(+2.02%) |
Jan 23, 2009 | 21.25 | 22.28 | 21.10 | 21.90 | 7,465,385 | +0.24(+1.11%) |
Jan 22, 2009 | 21.04 | 22.12 | 21.00 | 21.66 | 7,997,748 | +0.02(+0.08%) |
Jan 21, 2009 | 21.08 | 21.74 | 20.59 | 21.65 | 12,021,629 | +0.96(+4.64%) |
Jan 20, 2009 | 21.81 | 21.99 | 20.51 | 20.69 | 8,797,982 | -1.25(-5.69%) |
Jan 16, 2009 | 22.09 | 22.11 | 21.36 | 21.93 | 0 | +0.26(+1.22%) |
Jan 15, 2009 | 20.89 | 22.00 | 20.45 | 21.67 | 10,840,525 | +1.16(+5.66%) |
Jan 14, 2009 | 20.59 | 20.77 | 20.15 | 20.51 | 8,476,061 | -0.45(-2.14%) |
Jan 13, 2009 | 20.98 | 21.67 | 20.70 | 20.96 | 8,931,897 | -0.16(-0.76%) |
Jan 12, 2009 | 21.34 | 21.66 | 20.86 | 21.12 | 7,095,320 | -0.32(-1.50%) |
Jan 09, 2009 | 22.70 | 22.71 | 21.36 | 21.44 | 12,037,995 | -1.17(-5.19%) |
Jan 08, 2009 | 22.22 | 22.73 | 21.11 | 22.61 | 15,058,980 | +0.92(+4.24%) |
Jan 07, 2009 | 22.22 | 22.40 | 21.38 | 21.69 | 10,320,502 | -0.85(-3.77%) |
Jan 06, 2009 | 21.81 | 22.69 | 21.44 | 22.54 | 11,399,614 | +0.95(+4.39%) |
Jan 05, 2009 | 21.38 | 21.80 | 21.14 | 21.59 | 9,029,906 | +0.00(+0.00%) |
Jan 02, 2009 | 20.88 | 21.69 | 20.56 | 21.59 | 0 | +0.78(+3.76%) |
Jan 01, 2009 | 20.01 | 20.98 | 19.82 | 20.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.01 | 20.98 | 19.82 | 20.81 | 5,676,886 | +0.80(+4.02%) |
Dec 30, 2008 | 19.59 | 20.01 | 19.04 | 20.01 | 6,449,610 | +0.60(+3.08%) |
Dec 29, 2008 | 19.22 | 19.59 | 18.82 | 19.41 | 5,719,197 | +0.23(+1.20%) |
Dec 26, 2008 | 19.25 | 19.46 | 18.97 | 19.18 | 0 | -0.10(-0.54%) |
Dec 24, 2008 | 18.91 | 19.43 | 18.74 | 19.28 | 3,041,317 | +0.50(+2.66%) |
Dec 23, 2008 | 19.62 | 19.97 | 18.66 | 18.78 | 11,478,317 | -0.76(-3.88%) |
Dec 22, 2008 | 20.43 | 20.63 | 19.31 | 19.54 | 8,400,105 | -0.97(-4.74%) |
Dec 19, 2008 | 21.41 | 21.50 | 20.00 | 20.51 | 13,349,555 | -0.49(-2.35%) |
Dec 18, 2008 | 21.62 | 21.62 | 20.73 | 21.01 | 9,229,711 | -0.53(-2.48%) |
Dec 17, 2008 | 21.35 | 21.85 | 21.02 | 21.54 | 11,032,933 | +0.02(+0.08%) |
Dec 16, 2008 | 20.36 | 21.59 | 20.35 | 21.52 | 10,082,911 | +1.49(+7.46%) |
Dec 15, 2008 | 20.37 | 20.63 | 19.32 | 20.03 | 7,921,983 | -0.29(-1.44%) |
Dec 12, 2008 | 19.63 | 20.67 | 19.50 | 20.32 | 0 | +0.07(+0.37%) |
Dec 11, 2008 | 21.10 | 21.23 | 20.09 | 20.25 | 9,683,616 | -1.03(-4.84%) |
Dec 10, 2008 | 21.03 | 21.46 | 20.54 | 21.28 | 7,803,627 | +0.33(+1.56%) |
Dec 09, 2008 | 21.35 | 21.61 | 20.66 | 20.95 | 9,894,819 | -0.68(-3.14%) |
Dec 08, 2008 | 20.98 | 22.23 | 20.81 | 21.63 | 12,904,865 | +1.15(+5.62%) |
Dec 05, 2008 | 19.22 | 20.50 | 18.48 | 20.48 | 0 | +0.75(+3.79%) |
Dec 04, 2008 | 18.58 | 20.48 | 18.58 | 19.73 | 14,714,906 | +0.55(+2.85%) |
Dec 03, 2008 | 18.02 | 19.44 | 17.09 | 19.18 | 12,364,522 | +1.54(+8.70%) |
Dec 02, 2008 | 16.85 | 17.81 | 16.30 | 17.65 | 9,219,470 | +0.93(+5.53%) |