Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.51 | 21.36 | 19.50 | 21.08 | 0 | +0.14(+0.66%) |
Feb 26, 2009 | 21.44 | 21.79 | 20.89 | 20.94 | 12,633,592 | -0.20(-0.96%) |
Feb 25, 2009 | 21.13 | 21.67 | 20.64 | 21.15 | 12,837,647 | -0.16(-0.76%) |
Feb 24, 2009 | 20.53 | 21.49 | 20.41 | 21.31 | 11,964,793 | +0.94(+4.59%) |
Feb 23, 2009 | 21.19 | 21.47 | 20.23 | 20.37 | 12,424,156 | -0.53(-2.53%) |
Feb 20, 2009 | 20.45 | 21.27 | 20.35 | 20.90 | 0 | +0.08(+0.37%) |
Feb 19, 2009 | 20.58 | 21.36 | 20.51 | 20.82 | 11,828,235 | +0.28(+1.37%) |
Feb 18, 2009 | 21.15 | 21.66 | 20.37 | 20.54 | 14,070,487 | -0.47(-2.26%) |
Feb 17, 2009 | 21.08 | 21.39 | 20.72 | 21.01 | 11,486,217 | -0.66(-3.04%) |
Feb 13, 2009 | 21.74 | 22.53 | 21.63 | 21.67 | 10,465,450 | -0.25(-1.12%) |
Feb 12, 2009 | 21.36 | 21.96 | 21.00 | 21.92 | 20,297,858 | -0.83(-3.66%) |
Feb 11, 2009 | 22.59 | 23.00 | 22.11 | 22.75 | 9,173,586 | +0.34(+1.53%) |
Feb 10, 2009 | 22.83 | 23.01 | 22.20 | 22.41 | 10,267,589 | -0.60(-2.61%) |
Feb 09, 2009 | 23.02 | 23.24 | 22.63 | 23.01 | 7,102,570 | -0.07(-0.31%) |
Feb 06, 2009 | 22.89 | 23.56 | 22.82 | 23.08 | 11,123,299 | +0.17(+0.73%) |
Feb 05, 2009 | 22.80 | 23.50 | 22.41 | 22.91 | 14,220,127 | +0.75(+3.38%) |
Feb 04, 2009 | 22.86 | 23.14 | 22.12 | 22.17 | 12,892,294 | -0.99(-4.27%) |
Feb 03, 2009 | 22.54 | 23.56 | 22.20 | 23.15 | 12,980,408 | +0.85(+3.82%) |
Feb 02, 2009 | 21.67 | 22.81 | 21.63 | 22.30 | 11,109,354 | +0.28(+1.28%) |
Jan 30, 2009 | 22.91 | 22.98 | 21.86 | 22.02 | 0 | -0.64(-2.81%) |
Jan 29, 2009 | 23.08 | 23.59 | 22.51 | 22.66 | 8,231,589 | -0.59(-2.53%) |
Jan 28, 2009 | 22.92 | 23.47 | 22.92 | 23.24 | 8,501,645 | +0.74(+3.28%) |
Jan 27, 2009 | 22.96 | 23.39 | 22.19 | 22.51 | 12,119,322 | -0.81(-3.47%) |
Jan 26, 2009 | 22.93 | 23.84 | 22.80 | 23.32 | 8,561,397 | +0.46(+2.02%) |
Jan 23, 2009 | 22.17 | 23.24 | 22.02 | 22.86 | 7,154,761 | +0.25(+1.11%) |
Jan 22, 2009 | 21.95 | 23.08 | 21.91 | 22.60 | 7,664,973 | +0.02(+0.08%) |
Jan 21, 2009 | 21.99 | 22.68 | 21.48 | 22.59 | 11,521,426 | +1.00(+4.64%) |
Jan 20, 2009 | 22.76 | 22.95 | 21.40 | 21.58 | 8,431,910 | -1.30(-5.69%) |
Jan 16, 2009 | 23.05 | 23.07 | 22.29 | 22.89 | 0 | +0.28(+1.22%) |
Jan 15, 2009 | 21.79 | 22.96 | 21.34 | 22.61 | 10,389,466 | +1.21(+5.66%) |
Jan 14, 2009 | 21.48 | 21.67 | 21.03 | 21.40 | 8,123,384 | -0.47(-2.14%) |
Jan 13, 2009 | 21.89 | 22.61 | 21.60 | 21.87 | 8,560,253 | -0.17(-0.76%) |
Jan 12, 2009 | 22.27 | 22.60 | 21.77 | 22.03 | 6,800,093 | -0.34(-1.50%) |
Jan 09, 2009 | 23.69 | 23.69 | 22.29 | 22.37 | 11,537,111 | -1.22(-5.19%) |
Jan 08, 2009 | 23.18 | 23.72 | 22.03 | 23.59 | 14,432,397 | +0.96(+4.24%) |
Jan 07, 2009 | 23.18 | 23.37 | 22.31 | 22.63 | 9,891,080 | -0.89(-3.77%) |
Jan 06, 2009 | 22.76 | 23.68 | 22.38 | 23.52 | 10,925,292 | +0.99(+4.39%) |
Jan 05, 2009 | 22.30 | 22.75 | 22.06 | 22.53 | 8,654,184 | +0.00(+0.00%) |
Jan 02, 2009 | 21.79 | 22.63 | 21.46 | 22.53 | 0 | +0.82(+3.76%) |
Jan 01, 2009 | 20.88 | 21.90 | 20.68 | 21.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.88 | 21.90 | 20.68 | 21.72 | 5,440,678 | +0.84(+4.02%) |
Dec 30, 2008 | 20.44 | 20.88 | 19.87 | 20.88 | 6,181,251 | +0.62(+3.08%) |
Dec 29, 2008 | 20.06 | 20.44 | 19.64 | 20.25 | 5,481,229 | +0.24(+1.20%) |
Dec 26, 2008 | 20.09 | 20.31 | 19.80 | 20.01 | 0 | -0.11(-0.54%) |
Dec 24, 2008 | 19.73 | 20.27 | 19.55 | 20.12 | 2,914,772 | +0.52(+2.66%) |
Dec 23, 2008 | 20.47 | 20.83 | 19.47 | 19.60 | 11,000,720 | -0.79(-3.88%) |
Dec 22, 2008 | 21.31 | 21.53 | 20.15 | 20.39 | 8,050,588 | -1.01(-4.74%) |
Dec 19, 2008 | 22.34 | 22.44 | 20.86 | 21.40 | 12,794,099 | -0.52(-2.35%) |
Dec 18, 2008 | 22.56 | 22.56 | 21.63 | 21.92 | 8,845,676 | -0.56(-2.48%) |
Dec 17, 2008 | 22.27 | 22.80 | 21.94 | 22.48 | 10,573,868 | +0.02(+0.08%) |
Dec 16, 2008 | 21.24 | 22.53 | 21.24 | 22.46 | 9,663,375 | +1.56(+7.46%) |
Dec 15, 2008 | 21.26 | 21.53 | 20.16 | 20.90 | 7,592,361 | -0.31(-1.44%) |
Dec 12, 2008 | 20.49 | 21.57 | 20.35 | 21.21 | 0 | +0.08(+0.37%) |
Dec 11, 2008 | 22.02 | 22.15 | 20.96 | 21.13 | 9,280,695 | -1.07(-4.84%) |
Dec 10, 2008 | 21.94 | 22.39 | 21.43 | 22.20 | 7,478,929 | +0.34(+1.56%) |
Dec 09, 2008 | 22.28 | 22.54 | 21.56 | 21.86 | 9,483,109 | -0.71(-3.14%) |
Dec 08, 2008 | 21.90 | 23.20 | 21.72 | 22.57 | 12,367,912 | +1.20(+5.61%) |
Dec 05, 2008 | 20.05 | 21.39 | 19.29 | 21.37 | 0 | +0.78(+3.79%) |
Dec 04, 2008 | 19.38 | 21.37 | 19.38 | 20.59 | 14,102,639 | +0.57(+2.85%) |
Dec 03, 2008 | 18.80 | 20.29 | 17.83 | 20.02 | 11,850,052 | +1.60(+8.70%) |
Dec 02, 2008 | 17.58 | 18.58 | 17.01 | 18.42 | 8,835,860 | +0.97(+5.53%) |