Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.99 | 22.99 | 22.07 | 22.16 | 0 | -1.15(-4.92%) |
Feb 26, 2009 | 23.00 | 23.63 | 22.87 | 23.30 | 1,511,517 | +0.48(+2.11%) |
Feb 25, 2009 | 23.92 | 24.05 | 22.03 | 22.82 | 2,711,451 | -1.25(-5.19%) |
Feb 24, 2009 | 23.25 | 24.30 | 22.80 | 24.07 | 948,483 | +0.99(+4.28%) |
Feb 23, 2009 | 23.85 | 23.94 | 22.87 | 23.08 | 1,148,413 | -0.59(-2.50%) |
Feb 20, 2009 | 23.70 | 24.04 | 23.09 | 23.67 | 1,231,632 | -0.49(-2.03%) |
Feb 19, 2009 | 24.76 | 24.88 | 24.00 | 24.16 | 1,005,605 | -0.28(-1.16%) |
Feb 18, 2009 | 25.40 | 25.50 | 24.32 | 24.45 | 1,221,206 | -0.94(-3.70%) |
Feb 17, 2009 | 25.62 | 25.67 | 25.01 | 25.39 | 1,002,687 | -0.47(-1.80%) |
Feb 13, 2009 | 25.87 | 26.47 | 25.61 | 25.85 | 998,286 | -0.13(-0.52%) |
Feb 12, 2009 | 24.98 | 25.99 | 24.96 | 25.99 | 1,222,254 | +0.66(+2.62%) |
Feb 11, 2009 | 25.14 | 25.75 | 24.81 | 25.32 | 1,189,384 | +0.41(+1.65%) |
Feb 10, 2009 | 25.28 | 25.90 | 24.57 | 24.91 | 1,439,004 | -0.51(-1.99%) |
Feb 09, 2009 | 24.53 | 25.80 | 24.53 | 25.42 | 1,420,459 | +0.80(+3.24%) |
Feb 06, 2009 | 23.89 | 24.96 | 23.77 | 24.62 | 1,704,204 | +0.78(+3.28%) |
Feb 05, 2009 | 22.05 | 24.21 | 21.60 | 23.84 | 5,244,723 | +3.40(+16.66%) |
Feb 04, 2009 | 20.47 | 21.08 | 20.19 | 20.43 | 1,266,915 | +0.19(+0.94%) |
Feb 03, 2009 | 20.39 | 20.50 | 19.67 | 20.24 | 1,222,397 | +0.10(+0.51%) |
Feb 02, 2009 | 20.14 | 20.42 | 19.57 | 20.14 | 1,121,203 | -0.05(-0.23%) |
Jan 30, 2009 | 20.55 | 20.92 | 19.69 | 20.19 | 0 | -0.23(-1.12%) |
Jan 29, 2009 | 21.18 | 21.22 | 20.13 | 20.42 | 1,144,958 | -0.97(-4.54%) |
Jan 28, 2009 | 20.81 | 21.67 | 20.81 | 21.39 | 1,157,294 | +0.64(+3.08%) |
Jan 27, 2009 | 21.48 | 21.63 | 20.50 | 20.75 | 1,298,725 | -0.58(-2.70%) |
Jan 26, 2009 | 21.73 | 21.90 | 21.15 | 21.33 | 1,397,536 | -0.38(-1.75%) |
Jan 23, 2009 | 21.33 | 22.09 | 20.76 | 21.71 | 1,248,878 | +0.02(+0.07%) |
Jan 22, 2009 | 22.66 | 23.18 | 21.49 | 21.69 | 2,841,944 | -2.86(-11.65%) |
Jan 21, 2009 | 25.02 | 25.07 | 24.09 | 24.55 | 741,828 | -0.03(-0.13%) |
Jan 20, 2009 | 24.79 | 25.17 | 24.49 | 24.58 | 924,478 | -0.36(-1.43%) |
Jan 16, 2009 | 24.63 | 25.25 | 24.05 | 24.94 | 629,089 | +0.60(+2.47%) |
Jan 15, 2009 | 24.05 | 24.76 | 23.25 | 24.34 | 875,031 | +0.07(+0.29%) |
Jan 14, 2009 | 25.09 | 25.12 | 23.96 | 24.27 | 875,698 | -1.00(-3.97%) |
Jan 13, 2009 | 25.34 | 26.18 | 25.20 | 25.27 | 931,025 | -0.06(-0.25%) |
Jan 12, 2009 | 25.28 | 25.62 | 24.87 | 25.33 | 747,001 | +0.17(+0.69%) |
Jan 09, 2009 | 25.22 | 25.47 | 24.35 | 25.16 | 634,373 | -0.14(-0.56%) |
Jan 08, 2009 | 25.23 | 25.62 | 24.57 | 25.30 | 731,043 | -0.32(-1.23%) |
Jan 07, 2009 | 26.45 | 26.45 | 25.30 | 25.62 | 746,802 | -0.93(-3.51%) |
Jan 06, 2009 | 26.92 | 26.92 | 26.19 | 26.55 | 830,828 | +0.07(+0.27%) |
Jan 05, 2009 | 26.30 | 27.58 | 26.01 | 26.48 | 1,074,137 | +0.29(+1.12%) |
Jan 02, 2009 | 26.07 | 26.30 | 25.38 | 26.18 | 0 | +0.31(+1.19%) |
Jan 01, 2009 | 25.29 | 26.15 | 25.05 | 25.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.29 | 26.15 | 25.05 | 25.88 | 393,445 | +0.39(+1.52%) |
Dec 30, 2008 | 24.41 | 25.49 | 24.23 | 25.49 | 495,317 | +1.26(+5.18%) |
Dec 29, 2008 | 25.62 | 25.62 | 24.23 | 24.23 | 923,563 | -1.22(-4.78%) |
Dec 26, 2008 | 25.22 | 25.63 | 24.79 | 25.45 | 307,518 | +0.21(+0.84%) |
Dec 24, 2008 | 24.75 | 25.49 | 24.41 | 25.24 | 230,110 | +0.33(+1.33%) |
Dec 23, 2008 | 25.18 | 25.54 | 24.36 | 24.90 | 643,872 | -0.22(-0.88%) |
Dec 22, 2008 | 25.88 | 25.92 | 24.46 | 25.13 | 728,375 | -0.44(-1.73%) |
Dec 19, 2008 | 25.85 | 25.86 | 24.98 | 25.57 | 891,570 | +0.51(+2.05%) |
Dec 18, 2008 | 26.29 | 26.29 | 24.71 | 25.05 | 675,558 | -0.91(-3.50%) |
Dec 17, 2008 | 23.58 | 26.58 | 23.58 | 25.96 | 1,403,272 | +1.93(+8.02%) |
Dec 16, 2008 | 22.50 | 24.07 | 22.22 | 24.04 | 609,650 | +1.79(+8.02%) |
Dec 15, 2008 | 23.18 | 23.21 | 21.95 | 22.25 | 712,655 | -0.58(-2.53%) |
Dec 12, 2008 | 21.44 | 22.93 | 21.44 | 22.83 | 562,796 | +0.78(+3.55%) |
Dec 11, 2008 | 23.15 | 23.15 | 21.76 | 22.05 | 495,590 | -1.37(-5.87%) |
Dec 10, 2008 | 23.07 | 23.80 | 23.00 | 23.42 | 673,439 | +0.58(+2.56%) |
Dec 09, 2008 | 22.12 | 23.40 | 22.12 | 22.84 | 719,889 | +0.47(+2.08%) |
Dec 08, 2008 | 22.35 | 22.75 | 22.07 | 22.37 | 804,191 | +0.05(+0.21%) |
Dec 05, 2008 | 21.52 | 22.35 | 20.91 | 22.32 | 925,749 | +0.32(+1.44%) |
Dec 04, 2008 | 22.32 | 23.11 | 21.45 | 22.01 | 1,046,525 | -0.32(-1.45%) |
Dec 03, 2008 | 21.80 | 22.85 | 21.45 | 22.33 | 725,660 | -0.06(-0.25%) |
Dec 02, 2008 | 22.51 | 22.61 | 21.74 | 22.39 | 978,804 | +0.39(+1.80%) |