Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.66 | 22.31 | 21.66 | 21.88 | 0 | -0.02(-0.09%) |
Feb 26, 2009 | 22.45 | 22.59 | 21.84 | 21.90 | 43,120,620 | -0.16(-0.74%) |
Feb 25, 2009 | 22.36 | 22.47 | 21.78 | 22.07 | 62,078,616 | -0.62(-2.75%) |
Feb 24, 2009 | 22.00 | 22.78 | 21.82 | 22.69 | 58,414,960 | +0.91(+4.17%) |
Feb 23, 2009 | 22.83 | 22.84 | 21.78 | 21.78 | 60,571,708 | -0.86(-3.82%) |
Feb 20, 2009 | 22.27 | 22.92 | 22.24 | 22.65 | 82,651,448 | -0.33(-1.46%) |
Feb 19, 2009 | 23.53 | 23.62 | 22.87 | 22.98 | 41,134,240 | -0.03(-0.14%) |
Feb 18, 2009 | 23.21 | 23.21 | 22.73 | 23.01 | 55,471,088 | -0.02(-0.08%) |
Feb 17, 2009 | 23.30 | 23.38 | 22.95 | 23.03 | 52,228,608 | -1.29(-5.32%) |
Feb 13, 2009 | 24.48 | 24.66 | 24.28 | 24.32 | 33,573,164 | -0.27(-1.08%) |
Feb 12, 2009 | 24.14 | 24.61 | 23.90 | 24.59 | 64,590,864 | -0.08(-0.31%) |
Feb 11, 2009 | 24.79 | 24.89 | 24.30 | 24.67 | 38,196,840 | +0.27(+1.09%) |
Feb 10, 2009 | 25.40 | 25.56 | 24.28 | 24.40 | 55,737,356 | -1.27(-4.96%) |
Feb 09, 2009 | 25.67 | 25.85 | 25.50 | 25.67 | 43,017,616 | -0.01(-0.02%) |
Feb 06, 2009 | 25.20 | 25.80 | 25.14 | 25.68 | 45,382,928 | +0.58(+2.31%) |
Feb 05, 2009 | 24.60 | 25.31 | 24.41 | 25.10 | 50,152,760 | +0.35(+1.43%) |
Feb 04, 2009 | 24.96 | 25.37 | 24.62 | 24.75 | 46,406,200 | -0.13(-0.51%) |
Feb 03, 2009 | 24.49 | 25.09 | 24.28 | 24.87 | 45,092,348 | +0.69(+2.87%) |
Feb 02, 2009 | 23.96 | 24.36 | 23.90 | 24.18 | 47,036,636 | -0.24(-0.98%) |
Jan 30, 2009 | 24.92 | 24.97 | 24.30 | 24.42 | 0 | -0.23(-0.95%) |
Jan 29, 2009 | 25.18 | 25.20 | 24.58 | 24.65 | 41,310,112 | -1.17(-4.54%) |
Jan 28, 2009 | 25.71 | 26.02 | 25.55 | 25.83 | 59,595,008 | +0.74(+2.94%) |
Jan 27, 2009 | 24.87 | 25.20 | 24.70 | 25.09 | 55,906,616 | +0.48(+1.95%) |
Jan 26, 2009 | 24.37 | 24.94 | 24.27 | 24.61 | 60,774,588 | +0.47(+1.96%) |
Jan 23, 2009 | 23.42 | 24.31 | 23.35 | 24.14 | 60,092,656 | -0.17(-0.70%) |
Jan 22, 2009 | 24.07 | 24.49 | 23.78 | 24.31 | 64,805,748 | -0.58(-2.33%) |
Jan 21, 2009 | 24.23 | 24.91 | 23.91 | 24.89 | 76,148,080 | +1.16(+4.89%) |
Jan 20, 2009 | 24.70 | 24.73 | 23.71 | 23.73 | 92,961,528 | -1.87(-7.32%) |
Jan 16, 2009 | 26.03 | 26.07 | 25.06 | 25.60 | 61,859,740 | +0.15(+0.59%) |
Jan 15, 2009 | 25.39 | 25.69 | 24.74 | 25.45 | 66,633,148 | +0.23(+0.90%) |
Jan 14, 2009 | 25.60 | 25.61 | 25.06 | 25.22 | 59,063,884 | -1.08(-4.10%) |
Jan 13, 2009 | 26.26 | 26.52 | 26.04 | 26.30 | 46,632,028 | -0.49(-1.84%) |
Jan 12, 2009 | 27.31 | 27.33 | 26.67 | 26.79 | 45,668,936 | -0.66(-2.41%) |
Jan 09, 2009 | 28.11 | 28.14 | 27.43 | 27.45 | 50,284,748 | -0.98(-3.46%) |
Jan 08, 2009 | 28.06 | 28.46 | 27.85 | 28.44 | 31,512,344 | +0.42(+1.49%) |
Jan 07, 2009 | 28.30 | 28.39 | 27.85 | 28.02 | 37,946,760 | -0.49(-1.73%) |
Jan 06, 2009 | 28.33 | 28.71 | 28.10 | 28.51 | 36,909,700 | +0.30(+1.07%) |
Jan 05, 2009 | 28.20 | 28.43 | 28.02 | 28.21 | 44,308,232 | -0.46(-1.61%) |
Jan 02, 2009 | 28.14 | 28.79 | 28.05 | 28.67 | 0 | +0.37(+1.29%) |
Jan 01, 2009 | 27.84 | 28.49 | 27.69 | 28.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.84 | 28.49 | 27.69 | 28.31 | 42,602,012 | +0.38(+1.36%) |
Dec 30, 2008 | 27.42 | 27.97 | 27.33 | 27.93 | 45,131,924 | +0.81(+3.00%) |
Dec 29, 2008 | 27.50 | 27.55 | 26.94 | 27.11 | 46,197,752 | +0.01(+0.02%) |
Dec 26, 2008 | 27.06 | 27.28 | 26.88 | 27.11 | 21,074,266 | +0.13(+0.47%) |
Dec 24, 2008 | 26.92 | 27.02 | 26.70 | 26.98 | 25,538,836 | +0.35(+1.33%) |
Dec 23, 2008 | 27.06 | 27.12 | 26.48 | 26.63 | 51,605,940 | -0.20(-0.75%) |
Dec 22, 2008 | 27.18 | 27.23 | 26.45 | 26.83 | 59,269,492 | -0.19(-0.69%) |
Dec 19, 2008 | 27.19 | 27.49 | 26.80 | 27.02 | 61,560,940 | -0.40(-1.45%) |
Dec 18, 2008 | 28.21 | 28.22 | 27.07 | 27.41 | 67,915,440 | -0.87(-3.06%) |
Dec 17, 2008 | 27.78 | 28.52 | 27.73 | 28.28 | 72,827,960 | -0.14(-0.50%) |
Dec 16, 2008 | 26.82 | 28.53 | 26.82 | 28.42 | 75,477,032 | +1.55(+5.75%) |
Dec 15, 2008 | 26.93 | 26.99 | 26.46 | 26.88 | 71,466,480 | +0.07(+0.26%) |
Dec 12, 2008 | 26.06 | 26.98 | 25.99 | 26.81 | 68,630,512 | +0.26(+0.99%) |
Dec 11, 2008 | 26.75 | 27.19 | 26.36 | 26.55 | 59,136,600 | -0.12(-0.44%) |
Dec 10, 2008 | 26.45 | 26.79 | 26.20 | 26.67 | 64,449,328 | +0.68(+2.63%) |
Dec 09, 2008 | 26.05 | 26.56 | 25.82 | 25.98 | 61,983,060 | -0.24(-0.93%) |
Dec 08, 2008 | 25.76 | 26.42 | 25.62 | 26.22 | 73,800,696 | +1.19(+4.75%) |
Dec 05, 2008 | 24.27 | 25.14 | 23.73 | 25.03 | 65,939,776 | +0.31(+1.26%) |
Dec 04, 2008 | 24.69 | 25.24 | 24.19 | 24.72 | 67,147,080 | -0.79(-3.08%) |
Dec 03, 2008 | 24.68 | 25.51 | 24.32 | 25.51 | 67,378,088 | +0.34(+1.34%) |
Dec 02, 2008 | 24.76 | 25.29 | 24.45 | 25.17 | 71,260,032 | +1.30(+5.43%) |