Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.09 | 21.26 | 20.57 | 20.66 | 10,736,254 | -0.84(-3.91%) |
Feb 26, 2009 | 22.80 | 22.80 | 21.49 | 21.50 | 7,790,699 | -1.12(-4.95%) |
Feb 25, 2009 | 22.77 | 23.03 | 22.50 | 22.62 | 2,488,500 | -0.29(-1.26%) |
Feb 24, 2009 | 22.60 | 23.05 | 22.50 | 22.91 | 3,096,478 | +0.34(+1.52%) |
Feb 23, 2009 | 23.16 | 23.53 | 22.42 | 22.56 | 3,505,259 | -0.37(-1.61%) |
Feb 20, 2009 | 22.87 | 23.12 | 22.66 | 22.93 | 3,230,557 | -0.20(-0.85%) |
Feb 19, 2009 | 23.57 | 23.65 | 23.13 | 23.13 | 2,328,879 | -0.34(-1.44%) |
Feb 18, 2009 | 23.65 | 23.76 | 23.30 | 23.47 | 3,764,570 | -0.16(-0.69%) |
Feb 17, 2009 | 23.42 | 23.86 | 23.33 | 23.63 | 2,183,588 | -0.34(-1.43%) |
Feb 13, 2009 | 24.12 | 24.26 | 23.92 | 23.98 | 4,866,144 | -0.25(-1.01%) |
Feb 12, 2009 | 23.72 | 24.22 | 23.49 | 24.22 | 4,377,240 | +0.46(+1.92%) |
Feb 11, 2009 | 23.81 | 23.83 | 23.51 | 23.77 | 1,568,107 | +0.10(+0.42%) |
Feb 10, 2009 | 24.17 | 24.31 | 23.50 | 23.67 | 3,022,419 | -0.63(-2.58%) |
Feb 09, 2009 | 24.57 | 24.57 | 24.03 | 24.30 | 2,287,186 | -0.10(-0.42%) |
Feb 06, 2009 | 24.23 | 24.56 | 24.14 | 24.40 | 2,780,043 | +0.18(+0.74%) |
Feb 05, 2009 | 23.66 | 24.36 | 23.64 | 24.22 | 2,488,360 | +0.33(+1.37%) |
Feb 04, 2009 | 23.98 | 24.39 | 23.81 | 23.89 | 4,386,961 | +0.09(+0.37%) |
Feb 03, 2009 | 23.49 | 23.91 | 23.33 | 23.80 | 2,704,555 | +0.42(+1.81%) |
Feb 02, 2009 | 22.87 | 23.48 | 22.85 | 23.38 | 3,583,262 | +0.21(+0.92%) |
Jan 30, 2009 | 23.36 | 23.52 | 23.09 | 23.17 | 2,922,381 | -0.09(-0.38%) |
Jan 29, 2009 | 23.24 | 23.48 | 23.11 | 23.26 | 3,924,463 | -0.10(-0.42%) |
Jan 28, 2009 | 23.17 | 23.58 | 23.04 | 23.35 | 5,005,957 | +0.48(+2.11%) |
Jan 27, 2009 | 22.71 | 22.97 | 22.66 | 22.87 | 1,588,770 | +0.29(+1.28%) |
Jan 26, 2009 | 22.41 | 22.87 | 22.38 | 22.58 | 2,328,812 | +0.24(+1.06%) |
Jan 23, 2009 | 22.38 | 22.64 | 22.21 | 22.35 | 1,966,544 | -0.28(-1.23%) |
Jan 22, 2009 | 22.78 | 22.89 | 22.45 | 22.63 | 1,471,931 | -0.43(-1.87%) |
Jan 21, 2009 | 22.47 | 23.16 | 22.19 | 23.06 | 3,971,536 | +0.79(+3.54%) |
Jan 20, 2009 | 23.21 | 23.29 | 22.23 | 22.27 | 3,324,956 | -0.92(-3.97%) |
Jan 16, 2009 | 23.25 | 23.32 | 22.76 | 23.19 | 3,525,766 | +0.16(+0.71%) |
Jan 15, 2009 | 22.52 | 23.05 | 22.15 | 23.03 | 3,128,001 | +0.51(+2.25%) |
Jan 14, 2009 | 22.77 | 22.89 | 22.42 | 22.52 | 3,733,603 | -0.48(-2.11%) |
Jan 13, 2009 | 22.43 | 23.12 | 22.43 | 23.00 | 3,411,135 | +0.51(+2.29%) |
Jan 12, 2009 | 22.70 | 22.76 | 22.27 | 22.49 | 1,312,212 | -0.17(-0.75%) |
Jan 09, 2009 | 23.27 | 23.27 | 22.61 | 22.66 | 1,951,062 | -0.62(-2.66%) |
Jan 08, 2009 | 22.96 | 23.28 | 22.85 | 23.28 | 1,541,447 | +0.25(+1.10%) |
Jan 07, 2009 | 23.17 | 23.32 | 22.81 | 23.03 | 1,543,364 | -0.26(-1.10%) |
Jan 06, 2009 | 23.78 | 23.88 | 23.22 | 23.28 | 2,873,657 | -0.51(-2.13%) |
Jan 05, 2009 | 23.57 | 23.79 | 23.11 | 23.79 | 1,606,023 | +0.18(+0.78%) |
Jan 02, 2009 | 23.10 | 23.61 | 22.93 | 23.61 | 1,655,865 | +0.33(+1.44%) |
Dec 31, 2008 | 22.92 | 23.27 | 22.81 | 23.27 | 953,010 | +0.41(+1.78%) |
Dec 30, 2008 | 22.38 | 22.87 | 22.38 | 22.87 | 738,680 | +0.55(+2.47%) |
Dec 29, 2008 | 22.82 | 22.82 | 22.15 | 22.32 | 2,826,438 | -0.51(-2.22%) |
Dec 26, 2008 | 22.27 | 22.82 | 22.27 | 22.82 | 849,165 | +0.20(+0.87%) |
Dec 24, 2008 | 22.08 | 22.79 | 22.08 | 22.63 | 446,425 | -0.02(-0.09%) |
Dec 23, 2008 | 22.60 | 22.99 | 22.56 | 22.65 | 1,850,246 | +0.07(+0.32%) |
Dec 22, 2008 | 22.80 | 22.97 | 22.20 | 22.57 | 8,033,453 | -0.31(-1.36%) |
Dec 19, 2008 | 22.98 | 23.40 | 22.75 | 22.89 | 3,045,589 | +0.11(+0.47%) |
Dec 18, 2008 | 22.73 | 23.26 | 22.56 | 22.78 | 2,976,387 | +0.06(+0.26%) |
Dec 17, 2008 | 22.35 | 22.92 | 22.29 | 22.72 | 2,189,279 | +0.13(+0.58%) |
Dec 16, 2008 | 21.32 | 22.59 | 21.32 | 22.59 | 3,314,627 | +1.23(+5.77%) |
Dec 15, 2008 | 21.95 | 21.95 | 21.17 | 21.36 | 4,496,289 | -0.51(-2.35%) |
Dec 12, 2008 | 20.77 | 21.87 | 20.77 | 21.87 | 1,190,253 | +0.68(+3.20%) |
Dec 11, 2008 | 21.62 | 22.02 | 21.19 | 21.19 | 3,003,780 | -0.52(-2.41%) |
Dec 10, 2008 | 21.79 | 21.97 | 21.51 | 21.72 | 1,288,382 | +0.18(+0.84%) |
Dec 09, 2008 | 21.95 | 22.15 | 21.33 | 21.54 | 2,956,561 | -0.32(-1.45%) |
Dec 08, 2008 | 21.95 | 22.10 | 21.69 | 21.85 | 2,766,811 | +0.27(+1.23%) |
Dec 05, 2008 | 20.63 | 21.66 | 20.34 | 21.59 | 2,675,374 | +0.66(+3.15%) |
Dec 04, 2008 | 21.10 | 21.50 | 20.70 | 20.93 | 2,006,225 | -0.31(-1.48%) |
Dec 03, 2008 | 20.67 | 21.27 | 20.08 | 21.24 | 2,971,313 | +0.67(+3.28%) |
Dec 02, 2008 | 20.24 | 20.62 | 20.01 | 20.57 | 2,616,590 | +0.62(+3.10%) |