Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.65 | 19.23 | 18.20 | 18.64 | 0 | -0.51(-2.66%) |
Feb 26, 2009 | 19.69 | 19.95 | 19.05 | 19.15 | 8,809,527 | -0.23(-1.19%) |
Feb 25, 2009 | 19.83 | 19.94 | 19.05 | 19.38 | 11,840,261 | -0.48(-2.44%) |
Feb 24, 2009 | 19.17 | 19.89 | 18.98 | 19.86 | 10,967,223 | +0.88(+4.61%) |
Feb 23, 2009 | 20.86 | 20.99 | 18.94 | 18.99 | 14,223,604 | -1.54(-7.49%) |
Feb 20, 2009 | 20.34 | 20.94 | 20.18 | 20.53 | 13,096,061 | -0.26(-1.27%) |
Feb 19, 2009 | 21.23 | 21.57 | 20.55 | 20.79 | 14,217,813 | -0.30(-1.41%) |
Feb 18, 2009 | 21.17 | 21.26 | 20.49 | 21.09 | 15,853,793 | +0.14(+0.68%) |
Feb 17, 2009 | 23.09 | 23.09 | 20.88 | 20.95 | 16,988,616 | -2.79(-11.74%) |
Feb 13, 2009 | 24.06 | 24.33 | 23.58 | 23.73 | 9,280,736 | -0.14(-0.59%) |
Feb 12, 2009 | 23.53 | 24.08 | 23.22 | 23.88 | 9,342,658 | -0.10(-0.40%) |
Feb 11, 2009 | 25.18 | 25.22 | 23.60 | 23.97 | 10,491,745 | -0.76(-3.07%) |
Feb 10, 2009 | 26.43 | 26.71 | 24.51 | 24.73 | 10,869,015 | -1.62(-6.13%) |
Feb 09, 2009 | 25.80 | 26.51 | 25.42 | 26.35 | 10,783,897 | +0.87(+3.41%) |
Feb 06, 2009 | 25.19 | 25.82 | 24.75 | 25.48 | 11,394,948 | -0.25(-0.98%) |
Feb 05, 2009 | 25.47 | 26.12 | 24.96 | 25.73 | 13,182,127 | +0.19(+0.74%) |
Feb 04, 2009 | 25.58 | 26.10 | 25.31 | 25.55 | 12,893,562 | +0.26(+1.02%) |
Feb 03, 2009 | 25.17 | 25.44 | 24.69 | 25.29 | 11,913,018 | +0.43(+1.72%) |
Feb 02, 2009 | 24.72 | 25.31 | 24.59 | 24.86 | 13,177,034 | -0.38(-1.52%) |
Jan 30, 2009 | 26.07 | 26.36 | 25.06 | 25.24 | 0 | -0.30(-1.17%) |
Jan 29, 2009 | 25.47 | 26.02 | 25.33 | 25.54 | 11,792,323 | -0.52(-1.99%) |
Jan 28, 2009 | 25.33 | 26.14 | 24.90 | 26.06 | 11,116,765 | +1.23(+4.95%) |
Jan 27, 2009 | 25.18 | 25.28 | 24.60 | 24.83 | 9,045,121 | -0.50(-1.97%) |
Jan 26, 2009 | 25.22 | 26.05 | 24.97 | 25.33 | 9,771,484 | +0.53(+2.15%) |
Jan 23, 2009 | 23.26 | 25.19 | 22.87 | 24.80 | 11,072,148 | +1.06(+4.47%) |
Jan 22, 2009 | 23.42 | 24.35 | 23.10 | 23.73 | 9,074,392 | -0.60(-2.45%) |
Jan 21, 2009 | 22.77 | 24.43 | 22.69 | 24.33 | 10,762,235 | +1.71(+7.56%) |
Jan 20, 2009 | 23.34 | 24.17 | 22.46 | 22.62 | 11,338,253 | -1.12(-4.71%) |
Jan 16, 2009 | 24.25 | 24.39 | 23.09 | 23.74 | 0 | -0.11(-0.45%) |
Jan 15, 2009 | 23.56 | 24.08 | 22.89 | 23.85 | 13,405,454 | +0.23(+0.99%) |
Jan 14, 2009 | 24.43 | 24.70 | 23.36 | 23.61 | 11,789,649 | -1.37(-5.50%) |
Jan 13, 2009 | 23.68 | 25.23 | 23.43 | 24.99 | 12,492,941 | +1.31(+5.52%) |
Jan 12, 2009 | 24.38 | 24.61 | 23.30 | 23.68 | 9,292,702 | -1.11(-4.46%) |
Jan 09, 2009 | 25.91 | 26.32 | 24.65 | 24.79 | 9,310,386 | -1.14(-4.41%) |
Jan 08, 2009 | 25.94 | 26.20 | 25.23 | 25.93 | 8,060,725 | +0.35(+1.37%) |
Jan 07, 2009 | 26.14 | 26.33 | 24.79 | 25.58 | 9,117,411 | -0.91(-3.44%) |
Jan 06, 2009 | 26.64 | 26.96 | 26.27 | 26.49 | 14,537,652 | +0.17(+0.64%) |
Jan 05, 2009 | 26.14 | 27.13 | 25.71 | 26.32 | 10,350,832 | +0.10(+0.40%) |
Jan 02, 2009 | 25.31 | 26.41 | 24.93 | 26.22 | 0 | +1.42(+5.72%) |
Jan 01, 2009 | 24.18 | 25.24 | 24.08 | 24.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.18 | 25.24 | 24.08 | 24.80 | 6,127,272 | +0.28(+1.15%) |
Dec 30, 2008 | 24.53 | 24.57 | 23.78 | 24.52 | 6,633,084 | -0.12(-0.48%) |
Dec 29, 2008 | 24.47 | 24.77 | 23.97 | 24.64 | 5,554,950 | +0.70(+2.91%) |
Dec 26, 2008 | 23.48 | 24.06 | 23.47 | 23.94 | 3,240,796 | +0.53(+2.24%) |
Dec 24, 2008 | 22.96 | 23.47 | 22.83 | 23.41 | 3,356,643 | -0.18(-0.74%) |
Dec 23, 2008 | 22.86 | 24.06 | 22.75 | 23.59 | 8,634,771 | +0.81(+3.55%) |
Dec 22, 2008 | 24.11 | 24.17 | 22.31 | 22.78 | 8,075,598 | -1.42(-5.85%) |
Dec 19, 2008 | 24.17 | 24.86 | 23.83 | 24.20 | 12,219,018 | +0.04(+0.19%) |
Dec 18, 2008 | 25.76 | 26.02 | 23.94 | 24.15 | 10,463,328 | -1.77(-6.84%) |
Dec 17, 2008 | 26.37 | 27.07 | 25.82 | 25.92 | 9,947,607 | -0.53(-1.99%) |
Dec 16, 2008 | 26.33 | 26.57 | 25.61 | 26.45 | 7,596,367 | +0.70(+2.70%) |
Dec 15, 2008 | 26.09 | 26.69 | 25.12 | 25.75 | 10,712,318 | +0.44(+1.72%) |
Dec 12, 2008 | 25.60 | 25.98 | 24.87 | 25.32 | 11,335,749 | -1.52(-5.68%) |
Dec 11, 2008 | 27.93 | 29.21 | 26.60 | 26.84 | 11,132,065 | -0.60(-2.19%) |
Dec 10, 2008 | 26.77 | 28.28 | 26.65 | 27.44 | 13,398,450 | +1.22(+4.64%) |
Dec 09, 2008 | 25.37 | 27.33 | 24.69 | 26.22 | 11,907,515 | +0.50(+1.93%) |
Dec 08, 2008 | 26.29 | 27.18 | 25.08 | 25.73 | 15,247,086 | +0.42(+1.66%) |
Dec 05, 2008 | 24.96 | 25.44 | 23.40 | 25.31 | 15,833,145 | -0.32(-1.24%) |
Dec 04, 2008 | 28.99 | 29.25 | 25.15 | 25.62 | 17,237,540 | -4.17(-14.00%) |
Dec 03, 2008 | 29.13 | 30.53 | 28.90 | 29.80 | 10,171,920 | -0.01(-0.04%) |
Dec 02, 2008 | 29.24 | 29.92 | 28.22 | 29.81 | 12,348,739 | +1.46(+5.15%) |