Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.04 | 21.20 | 20.51 | 20.60 | 10,764,221 | -0.84(-3.92%) |
Feb 26, 2009 | 22.74 | 22.74 | 21.43 | 21.44 | 7,810,993 | -1.12(-4.95%) |
Feb 25, 2009 | 22.71 | 22.97 | 22.44 | 22.56 | 2,494,983 | -0.29(-1.26%) |
Feb 24, 2009 | 22.54 | 22.99 | 22.44 | 22.85 | 3,104,544 | +0.34(+1.52%) |
Feb 23, 2009 | 23.10 | 23.47 | 22.36 | 22.51 | 3,514,390 | -0.37(-1.61%) |
Feb 20, 2009 | 22.81 | 23.06 | 22.60 | 22.87 | 3,238,973 | -0.20(-0.85%) |
Feb 19, 2009 | 23.51 | 23.59 | 23.07 | 23.07 | 2,334,945 | -0.34(-1.44%) |
Feb 18, 2009 | 23.59 | 23.69 | 23.24 | 23.41 | 3,774,377 | -0.16(-0.69%) |
Feb 17, 2009 | 23.36 | 23.80 | 23.27 | 23.57 | 2,189,276 | -0.34(-1.43%) |
Feb 13, 2009 | 24.06 | 24.20 | 23.85 | 23.91 | 4,878,820 | -0.25(-1.01%) |
Feb 12, 2009 | 23.66 | 24.16 | 23.43 | 24.16 | 4,388,643 | +0.45(+1.92%) |
Feb 11, 2009 | 23.75 | 23.77 | 23.45 | 23.70 | 1,572,191 | +0.10(+0.42%) |
Feb 10, 2009 | 24.10 | 24.25 | 23.44 | 23.61 | 3,030,292 | -0.63(-2.58%) |
Feb 09, 2009 | 24.50 | 24.50 | 23.97 | 24.23 | 2,293,144 | -0.10(-0.42%) |
Feb 06, 2009 | 24.17 | 24.50 | 24.08 | 24.33 | 2,787,285 | +0.18(+0.74%) |
Feb 05, 2009 | 23.60 | 24.29 | 23.57 | 24.16 | 2,494,842 | +0.33(+1.37%) |
Feb 04, 2009 | 23.92 | 24.32 | 23.74 | 23.83 | 4,398,389 | +0.09(+0.37%) |
Feb 03, 2009 | 23.43 | 23.85 | 23.27 | 23.74 | 2,711,601 | +0.42(+1.81%) |
Feb 02, 2009 | 22.81 | 23.42 | 22.79 | 23.32 | 3,592,597 | +0.21(+0.92%) |
Jan 30, 2009 | 23.30 | 23.46 | 23.03 | 23.11 | 2,929,994 | -0.09(-0.38%) |
Jan 29, 2009 | 23.18 | 23.42 | 23.05 | 23.19 | 3,934,687 | -0.10(-0.42%) |
Jan 28, 2009 | 23.11 | 23.51 | 22.98 | 23.29 | 5,018,997 | +0.48(+2.10%) |
Jan 27, 2009 | 22.66 | 22.91 | 22.60 | 22.81 | 1,592,909 | +0.29(+1.28%) |
Jan 26, 2009 | 22.35 | 22.81 | 22.32 | 22.52 | 2,334,878 | +0.24(+1.06%) |
Jan 23, 2009 | 22.32 | 22.58 | 22.15 | 22.29 | 1,971,667 | -0.28(-1.23%) |
Jan 22, 2009 | 22.72 | 22.83 | 22.39 | 22.57 | 1,475,765 | -0.43(-1.87%) |
Jan 21, 2009 | 22.41 | 23.10 | 22.13 | 23.00 | 3,981,882 | +0.79(+3.54%) |
Jan 20, 2009 | 23.15 | 23.23 | 22.17 | 22.21 | 3,333,617 | -0.92(-3.97%) |
Jan 16, 2009 | 23.18 | 23.26 | 22.70 | 23.13 | 3,534,951 | +0.16(+0.71%) |
Jan 15, 2009 | 22.46 | 22.99 | 22.09 | 22.97 | 3,136,149 | +0.51(+2.25%) |
Jan 14, 2009 | 22.71 | 22.83 | 22.36 | 22.46 | 3,743,328 | -0.48(-2.11%) |
Jan 13, 2009 | 22.37 | 23.06 | 22.37 | 22.94 | 3,420,021 | +0.51(+2.29%) |
Jan 12, 2009 | 22.65 | 22.70 | 22.21 | 22.43 | 1,315,630 | -0.17(-0.75%) |
Jan 09, 2009 | 23.21 | 23.21 | 22.55 | 22.60 | 1,956,144 | -0.62(-2.66%) |
Jan 08, 2009 | 22.90 | 23.22 | 22.79 | 23.22 | 1,545,462 | +0.25(+1.10%) |
Jan 07, 2009 | 23.11 | 23.26 | 22.75 | 22.97 | 1,547,385 | -0.25(-1.10%) |
Jan 06, 2009 | 23.72 | 23.82 | 23.16 | 23.22 | 2,881,143 | -0.51(-2.13%) |
Jan 05, 2009 | 23.51 | 23.73 | 23.05 | 23.73 | 1,610,206 | +0.18(+0.78%) |
Jan 02, 2009 | 23.04 | 23.54 | 22.87 | 23.54 | 1,660,178 | +0.33(+1.44%) |
Dec 31, 2008 | 22.86 | 23.21 | 22.75 | 23.21 | 955,492 | +0.41(+1.78%) |
Dec 30, 2008 | 22.32 | 22.81 | 22.32 | 22.81 | 740,604 | +0.55(+2.47%) |
Dec 29, 2008 | 22.76 | 22.76 | 22.09 | 22.26 | 2,833,801 | -0.51(-2.22%) |
Dec 26, 2008 | 22.22 | 22.76 | 22.22 | 22.76 | 851,377 | +0.20(+0.87%) |
Dec 24, 2008 | 22.02 | 22.73 | 22.02 | 22.57 | 447,588 | -0.02(-0.09%) |
Dec 23, 2008 | 22.54 | 22.93 | 22.50 | 22.59 | 1,855,065 | +0.07(+0.32%) |
Dec 22, 2008 | 22.74 | 22.91 | 22.14 | 22.52 | 8,054,380 | -0.31(-1.36%) |
Dec 19, 2008 | 22.92 | 23.34 | 22.69 | 22.83 | 3,053,522 | +0.11(+0.47%) |
Dec 18, 2008 | 22.67 | 23.19 | 22.50 | 22.72 | 2,984,141 | +0.06(+0.26%) |
Dec 17, 2008 | 22.29 | 22.86 | 22.23 | 22.66 | 2,194,982 | +0.13(+0.58%) |
Dec 16, 2008 | 21.27 | 22.53 | 21.26 | 22.53 | 3,323,261 | +1.23(+5.77%) |
Dec 15, 2008 | 21.89 | 21.89 | 21.11 | 21.30 | 4,508,002 | -0.51(-2.35%) |
Dec 12, 2008 | 20.71 | 21.81 | 20.71 | 21.81 | 1,193,354 | +0.68(+3.20%) |
Dec 11, 2008 | 21.56 | 21.96 | 21.14 | 21.14 | 3,011,604 | -0.52(-2.41%) |
Dec 10, 2008 | 21.73 | 21.92 | 21.45 | 21.66 | 1,291,739 | +0.18(+0.84%) |
Dec 09, 2008 | 21.89 | 22.09 | 21.27 | 21.48 | 2,964,262 | -0.32(-1.45%) |
Dec 08, 2008 | 21.89 | 22.04 | 21.63 | 21.80 | 2,774,018 | +0.26(+1.23%) |
Dec 05, 2008 | 20.58 | 21.60 | 20.29 | 21.53 | 2,682,343 | +0.66(+3.15%) |
Dec 04, 2008 | 21.05 | 21.45 | 20.64 | 20.88 | 2,011,451 | -0.31(-1.48%) |
Dec 03, 2008 | 20.61 | 21.21 | 20.03 | 21.19 | 2,979,053 | +0.67(+3.28%) |
Dec 02, 2008 | 20.19 | 20.56 | 19.96 | 20.52 | 2,623,406 | +0.62(+3.10%) |