Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.66 | 19.41 | 18.40 | 19.16 | 0 | +0.31(+1.65%) |
Feb 26, 2009 | 18.94 | 19.33 | 18.69 | 18.85 | 19,451,704 | +0.18(+0.94%) |
Feb 25, 2009 | 18.96 | 19.77 | 18.42 | 18.68 | 41,825,516 | -0.16(-0.86%) |
Feb 24, 2009 | 18.58 | 19.59 | 18.36 | 18.84 | 39,880,788 | -0.41(-2.11%) |
Feb 23, 2009 | 20.32 | 20.75 | 19.11 | 19.25 | 15,838,121 | -0.89(-4.44%) |
Feb 20, 2009 | 19.95 | 20.43 | 19.49 | 20.14 | 18,114,848 | -0.09(-0.47%) |
Feb 19, 2009 | 20.31 | 20.87 | 20.13 | 20.23 | 14,766,383 | +0.30(+1.53%) |
Feb 18, 2009 | 20.18 | 20.61 | 19.54 | 19.93 | 31,077,456 | -0.13(-0.64%) |
Feb 17, 2009 | 20.01 | 20.40 | 19.32 | 20.06 | 19,050,314 | -0.30(-1.50%) |
Feb 13, 2009 | 20.82 | 20.98 | 20.26 | 20.36 | 14,097,711 | -0.52(-2.50%) |
Feb 12, 2009 | 21.32 | 21.32 | 20.18 | 20.88 | 41,666,508 | -0.61(-2.83%) |
Feb 11, 2009 | 21.28 | 21.68 | 20.96 | 21.49 | 11,521,353 | +0.31(+1.47%) |
Feb 10, 2009 | 22.05 | 22.19 | 21.13 | 21.18 | 20,958,848 | -0.97(-4.40%) |
Feb 09, 2009 | 22.27 | 22.58 | 21.78 | 22.16 | 17,720,072 | -0.20(-0.88%) |
Feb 06, 2009 | 21.82 | 22.68 | 21.63 | 22.35 | 25,568,502 | +0.49(+2.26%) |
Feb 05, 2009 | 21.01 | 22.31 | 21.01 | 21.86 | 28,779,896 | +0.64(+3.03%) |
Feb 04, 2009 | 21.40 | 22.13 | 21.10 | 21.22 | 30,645,860 | -0.52(-2.40%) |
Feb 03, 2009 | 20.65 | 21.98 | 20.38 | 21.74 | 37,943,828 | +1.29(+6.32%) |
Feb 02, 2009 | 20.48 | 21.11 | 20.23 | 20.44 | 25,342,858 | -0.68(-3.20%) |
Jan 30, 2009 | 22.33 | 22.35 | 21.10 | 21.12 | 0 | -1.02(-4.59%) |
Jan 29, 2009 | 23.40 | 23.56 | 22.06 | 22.14 | 19,091,820 | -1.50(-6.36%) |
Jan 28, 2009 | 23.30 | 24.00 | 23.24 | 23.64 | 16,300,542 | +1.07(+4.74%) |
Jan 27, 2009 | 22.54 | 22.77 | 22.01 | 22.57 | 16,166,870 | +0.13(+0.57%) |
Jan 26, 2009 | 22.75 | 23.52 | 22.20 | 22.44 | 16,428,402 | -0.17(-0.75%) |
Jan 23, 2009 | 22.29 | 22.98 | 22.09 | 22.61 | 14,223,079 | -0.35(-1.53%) |
Jan 22, 2009 | 22.72 | 23.58 | 22.36 | 22.96 | 17,240,770 | -0.15(-0.64%) |
Jan 21, 2009 | 21.66 | 23.17 | 21.56 | 23.11 | 18,519,744 | +1.08(+4.88%) |
Jan 20, 2009 | 23.58 | 23.69 | 21.74 | 22.03 | 16,695,994 | -1.67(-7.05%) |
Jan 16, 2009 | 23.86 | 24.07 | 23.01 | 23.71 | 0 | +0.07(+0.29%) |
Jan 15, 2009 | 22.81 | 24.07 | 22.35 | 23.64 | 18,317,798 | +0.83(+3.62%) |
Jan 14, 2009 | 23.02 | 23.33 | 22.62 | 22.81 | 12,747,343 | -0.84(-3.55%) |
Jan 13, 2009 | 23.79 | 24.57 | 23.31 | 23.65 | 12,429,636 | -0.12(-0.48%) |
Jan 12, 2009 | 23.92 | 24.17 | 23.46 | 23.77 | 12,879,379 | -0.20(-0.82%) |
Jan 09, 2009 | 25.40 | 25.64 | 23.86 | 23.96 | 14,218,377 | -1.44(-5.65%) |
Jan 08, 2009 | 25.66 | 25.88 | 24.30 | 25.40 | 27,927,426 | +0.35(+1.38%) |
Jan 07, 2009 | 25.55 | 26.29 | 24.74 | 25.05 | 15,532,853 | -0.74(-2.89%) |
Jan 06, 2009 | 24.76 | 26.14 | 24.48 | 25.80 | 21,907,466 | +1.33(+5.45%) |
Jan 05, 2009 | 23.23 | 24.74 | 23.19 | 24.46 | 13,231,243 | +1.02(+4.36%) |
Jan 02, 2009 | 23.45 | 23.81 | 23.12 | 23.44 | 0 | +0.07(+0.29%) |
Jan 01, 2009 | 22.49 | 23.69 | 22.35 | 23.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.49 | 23.69 | 22.35 | 23.37 | 9,987,175 | +0.66(+2.92%) |
Dec 30, 2008 | 21.99 | 22.86 | 21.86 | 22.71 | 9,336,616 | +0.79(+3.58%) |
Dec 29, 2008 | 21.84 | 22.07 | 21.45 | 21.93 | 14,236,084 | +0.10(+0.47%) |
Dec 26, 2008 | 22.10 | 22.28 | 21.74 | 21.82 | 6,243,859 | -0.07(-0.34%) |
Dec 24, 2008 | 21.94 | 22.38 | 21.80 | 21.90 | 5,480,720 | +0.27(+1.25%) |
Dec 23, 2008 | 22.16 | 22.62 | 21.62 | 21.63 | 11,528,367 | -0.56(-2.53%) |
Dec 22, 2008 | 23.55 | 23.56 | 22.07 | 22.19 | 16,315,522 | -1.11(-4.76%) |
Dec 19, 2008 | 24.23 | 24.68 | 23.19 | 23.30 | 18,768,384 | -0.68(-2.82%) |
Dec 18, 2008 | 24.28 | 24.74 | 23.85 | 23.98 | 20,313,330 | -0.21(-0.87%) |
Dec 17, 2008 | 24.11 | 24.69 | 23.81 | 24.19 | 15,893,081 | -0.28(-1.13%) |
Dec 16, 2008 | 23.77 | 24.59 | 23.45 | 24.46 | 14,689,327 | +0.98(+4.18%) |
Dec 15, 2008 | 24.34 | 24.52 | 22.92 | 23.48 | 16,157,656 | -0.78(-3.21%) |
Dec 12, 2008 | 24.67 | 25.24 | 23.72 | 24.26 | 29,175,318 | -1.16(-4.55%) |
Dec 11, 2008 | 26.08 | 26.69 | 25.09 | 25.42 | 29,156,214 | -0.88(-3.35%) |
Dec 10, 2008 | 26.04 | 26.49 | 24.92 | 26.30 | 21,090,688 | +0.59(+2.29%) |
Dec 09, 2008 | 25.45 | 27.20 | 25.28 | 25.71 | 28,202,688 | -0.23(-0.89%) |
Dec 08, 2008 | 23.91 | 26.37 | 23.79 | 25.94 | 31,313,390 | +2.27(+9.61%) |
Dec 05, 2008 | 22.72 | 23.86 | 21.26 | 23.67 | 20,431,496 | +0.62(+2.70%) |
Dec 04, 2008 | 22.60 | 24.21 | 22.39 | 23.04 | 23,285,512 | -0.30(-1.28%) |
Dec 03, 2008 | 22.17 | 23.49 | 20.55 | 23.34 | 27,403,242 | +2.00(+9.36%) |
Dec 02, 2008 | 20.31 | 21.36 | 19.38 | 21.34 | 21,604,296 | +1.35(+6.74%) |