Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.50 | 21.54 | 20.12 | 21.47 | 1,027,001 | +0.40(+1.90%) |
Feb 26, 2009 | 21.14 | 21.80 | 20.88 | 21.07 | 1,266,080 | +0.26(+1.25%) |
Feb 25, 2009 | 21.25 | 21.50 | 20.72 | 20.81 | 1,608,747 | -0.60(-2.80%) |
Feb 24, 2009 | 21.31 | 21.61 | 20.51 | 21.41 | 1,650,541 | +0.27(+1.28%) |
Feb 23, 2009 | 21.74 | 21.90 | 21.08 | 21.14 | 863,093 | -0.25(-1.17%) |
Feb 20, 2009 | 20.39 | 21.63 | 20.35 | 21.39 | 1,195,362 | +0.69(+3.33%) |
Feb 19, 2009 | 21.17 | 29.07 | 20.66 | 20.70 | 1,149,415 | -0.28(-1.33%) |
Feb 18, 2009 | 20.64 | 21.43 | 19.90 | 20.98 | 1,370,672 | +0.48(+2.34%) |
Feb 17, 2009 | 20.57 | 20.61 | 20.10 | 20.50 | 1,280,332 | -0.94(-4.38%) |
Feb 13, 2009 | 21.22 | 21.79 | 21.14 | 21.44 | 1,069,891 | +0.36(+1.71%) |
Feb 12, 2009 | 20.69 | 21.56 | 20.66 | 21.08 | 1,909,962 | -0.51(-2.36%) |
Feb 11, 2009 | 21.75 | 22.14 | 21.48 | 21.59 | 1,062,846 | +0.11(+0.51%) |
Feb 10, 2009 | 23.73 | 23.91 | 21.20 | 21.48 | 2,115,587 | -2.42(-10.13%) |
Feb 09, 2009 | 22.92 | 24.12 | 22.52 | 23.90 | 3,059,280 | +1.67(+7.51%) |
Feb 06, 2009 | 22.03 | 22.55 | 21.52 | 22.23 | 1,553,223 | +0.11(+0.50%) |
Feb 05, 2009 | 21.42 | 22.52 | 20.90 | 22.12 | 1,860,293 | +0.89(+4.19%) |
Feb 04, 2009 | 20.23 | 21.38 | 20.01 | 21.23 | 1,301,602 | +0.98(+4.84%) |
Feb 03, 2009 | 20.47 | 20.47 | 19.90 | 20.25 | 699,677 | +0.02(+0.10%) |
Feb 02, 2009 | 20.44 | 20.73 | 19.89 | 20.23 | 1,267,283 | -0.23(-1.12%) |
Jan 30, 2009 | 20.78 | 20.91 | 20.32 | 20.46 | 793,214 | -0.23(-1.11%) |
Jan 29, 2009 | 21.55 | 21.79 | 20.53 | 20.69 | 645,497 | -1.16(-5.31%) |
Jan 28, 2009 | 21.11 | 22.06 | 21.11 | 21.85 | 1,095,022 | +1.10(+5.30%) |
Jan 27, 2009 | 20.74 | 21.07 | 20.43 | 20.75 | 709,295 | +0.18(+0.88%) |
Jan 26, 2009 | 21.21 | 22.15 | 20.41 | 20.57 | 1,808,280 | -0.64(-3.02%) |
Jan 23, 2009 | 20.17 | 21.61 | 20.03 | 21.21 | 1,526,939 | +0.62(+3.01%) |
Jan 22, 2009 | 20.63 | 20.88 | 20.17 | 20.59 | 1,578,605 | -0.51(-2.42%) |
Jan 21, 2009 | 20.32 | 21.25 | 20.27 | 21.10 | 2,033,762 | +1.10(+5.50%) |
Jan 20, 2009 | 20.80 | 20.91 | 19.47 | 20.00 | 3,279,530 | -1.51(-7.02%) |
Jan 16, 2009 | 21.70 | 22.39 | 21.24 | 21.51 | 1,578,354 | +0.32(+1.51%) |
Jan 15, 2009 | 21.37 | 21.50 | 20.55 | 21.19 | 1,729,318 | -0.06(-0.28%) |
Jan 14, 2009 | 20.45 | 21.78 | 20.20 | 21.25 | 5,267,280 | +0.62(+3.01%) |
Jan 13, 2009 | 20.33 | 20.72 | 20.10 | 20.63 | 1,876,898 | +0.27(+1.33%) |
Jan 12, 2009 | 21.19 | 21.55 | 20.20 | 20.36 | 1,981,190 | -0.97(-4.55%) |
Jan 09, 2009 | 22.70 | 23.19 | 21.19 | 21.33 | 2,422,796 | -1.12(-4.99%) |
Jan 08, 2009 | 23.27 | 23.27 | 22.26 | 22.45 | 1,504,877 | -1.13(-4.79%) |
Jan 07, 2009 | 24.00 | 24.05 | 23.31 | 23.58 | 1,122,474 | -0.57(-2.36%) |
Jan 06, 2009 | 24.71 | 25.48 | 24.03 | 24.15 | 1,534,983 | -0.53(-2.15%) |
Jan 05, 2009 | 24.33 | 24.81 | 23.81 | 24.68 | 1,129,593 | +0.42(+1.73%) |
Jan 02, 2009 | 23.15 | 24.28 | 23.15 | 24.26 | 725,565 | +1.11(+4.79%) |
Dec 31, 2008 | 23.09 | 23.42 | 22.65 | 23.15 | 955,642 | +0.26(+1.14%) |
Dec 30, 2008 | 23.00 | 23.19 | 22.73 | 22.89 | 1,254,847 | -0.18(-0.78%) |
Dec 29, 2008 | 24.00 | 24.10 | 22.88 | 23.07 | 597,019 | -0.73(-3.07%) |
Dec 26, 2008 | 23.26 | 23.92 | 23.02 | 23.80 | 729,383 | +0.79(+3.43%) |
Dec 24, 2008 | 23.00 | 23.11 | 22.50 | 23.01 | 594,389 | +0.01(+0.04%) |
Dec 23, 2008 | 23.50 | 23.93 | 22.00 | 23.00 | 4,278,145 | -1.25(-5.15%) |
Dec 22, 2008 | 26.37 | 26.80 | 23.41 | 24.25 | 9,991,616 | -4.99(-17.07%) |
Dec 19, 2008 | 29.15 | 29.58 | 28.75 | 29.24 | 685,696 | +0.05(+0.17%) |
Dec 18, 2008 | 29.54 | 30.05 | 28.85 | 29.19 | 967,621 | -0.32(-1.08%) |
Dec 17, 2008 | 28.91 | 30.37 | 28.75 | 29.51 | 1,331,200 | +0.33(+1.13%) |
Dec 16, 2008 | 27.50 | 29.34 | 27.01 | 29.18 | 1,407,747 | +1.88(+6.89%) |
Dec 15, 2008 | 27.33 | 28.16 | 26.90 | 27.30 | 969,398 | -0.12(-0.44%) |
Dec 12, 2008 | 25.94 | 27.57 | 25.50 | 27.42 | 1,155,534 | +0.97(+3.67%) |
Dec 11, 2008 | 25.74 | 27.98 | 25.21 | 26.45 | 1,780,743 | +0.78(+3.04%) |
Dec 10, 2008 | 25.79 | 26.31 | 25.10 | 25.67 | 1,830,193 | -1.01(-3.79%) |
Dec 09, 2008 | 27.00 | 27.44 | 25.76 | 26.68 | 2,023,398 | -0.37(-1.37%) |
Dec 08, 2008 | 26.20 | 27.78 | 25.96 | 27.05 | 2,035,889 | +1.59(+6.25%) |
Dec 05, 2008 | 25.49 | 25.86 | 23.84 | 25.46 | 1,523,775 | -0.04(-0.16%) |
Dec 04, 2008 | 25.54 | 26.69 | 25.01 | 25.50 | 1,116,609 | -0.55(-2.11%) |
Dec 03, 2008 | 25.40 | 26.37 | 24.59 | 26.05 | 1,955,840 | -0.02(-0.08%) |
Dec 02, 2008 | 26.20 | 26.85 | 25.30 | 26.07 | 2,360,944 | +0.40(+1.56%) |