Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.93 | 20.55 | 19.77 | 20.00 | 1,898,736 | -0.41(-2.01%) |
Feb 26, 2009 | 21.17 | 21.74 | 20.36 | 20.41 | 2,142,126 | -0.45(-2.16%) |
Feb 25, 2009 | 20.17 | 21.23 | 19.88 | 20.86 | 1,934,933 | +0.55(+2.71%) |
Feb 24, 2009 | 19.28 | 20.45 | 19.25 | 20.31 | 2,243,111 | +1.12(+5.84%) |
Feb 23, 2009 | 19.85 | 20.20 | 19.14 | 19.19 | 1,662,370 | -0.76(-3.81%) |
Feb 20, 2009 | 20.19 | 20.34 | 19.52 | 19.95 | 1,769,019 | -0.42(-2.06%) |
Feb 19, 2009 | 21.16 | 21.35 | 20.34 | 20.37 | 1,211,756 | -0.58(-2.77%) |
Feb 18, 2009 | 21.36 | 21.61 | 20.77 | 20.95 | 1,130,461 | -0.34(-1.60%) |
Feb 17, 2009 | 21.77 | 21.90 | 21.22 | 21.29 | 1,270,361 | -0.89(-4.01%) |
Feb 13, 2009 | 22.44 | 22.85 | 22.01 | 22.18 | 1,303,456 | -0.18(-0.81%) |
Feb 12, 2009 | 21.92 | 22.50 | 21.84 | 22.36 | 2,000,639 | +0.01(+0.04%) |
Feb 11, 2009 | 22.79 | 23.29 | 22.08 | 22.35 | 1,487,913 | -0.43(-1.89%) |
Feb 10, 2009 | 23.60 | 23.92 | 22.66 | 22.78 | 1,473,100 | -1.09(-4.57%) |
Feb 09, 2009 | 23.39 | 23.92 | 23.21 | 23.87 | 1,162,368 | +0.21(+0.89%) |
Feb 06, 2009 | 22.92 | 23.85 | 22.77 | 23.66 | 1,841,198 | +0.66(+2.87%) |
Feb 05, 2009 | 21.87 | 23.18 | 21.66 | 23.00 | 1,768,297 | +0.73(+3.28%) |
Feb 04, 2009 | 22.08 | 22.85 | 21.81 | 22.27 | 1,914,811 | +0.27(+1.23%) |
Feb 03, 2009 | 22.17 | 22.17 | 21.35 | 22.00 | 1,666,116 | -0.12(-0.54%) |
Feb 02, 2009 | 21.39 | 22.46 | 21.36 | 22.12 | 2,240,911 | -0.05(-0.23%) |
Jan 30, 2009 | 23.07 | 23.22 | 22.11 | 22.17 | 1,549,824 | -0.72(-3.15%) |
Jan 29, 2009 | 23.25 | 23.49 | 22.76 | 22.89 | 1,530,032 | -0.91(-3.82%) |
Jan 28, 2009 | 23.58 | 24.00 | 23.42 | 23.80 | 1,249,796 | +0.43(+1.84%) |
Jan 27, 2009 | 23.76 | 24.20 | 23.05 | 23.37 | 2,345,696 | -0.43(-1.81%) |
Jan 26, 2009 | 23.41 | 24.51 | 23.33 | 23.80 | 3,265,203 | +0.55(+2.37%) |
Jan 23, 2009 | 22.36 | 23.59 | 22.06 | 23.25 | 3,107,194 | +0.40(+1.75%) |
Jan 22, 2009 | 22.57 | 23.44 | 22.10 | 22.85 | 4,662,783 | +0.85(+3.86%) |
Jan 21, 2009 | 21.65 | 22.41 | 21.10 | 22.00 | 4,291,639 | +0.49(+2.28%) |
Jan 20, 2009 | 22.29 | 22.58 | 21.47 | 21.51 | 2,576,376 | -1.04(-4.61%) |
Jan 16, 2009 | 22.58 | 23.39 | 22.03 | 22.55 | 3,158,163 | -0.65(-2.80%) |
Jan 15, 2009 | 22.22 | 23.47 | 22.09 | 23.20 | 2,362,593 | +0.94(+4.22%) |
Jan 14, 2009 | 22.48 | 22.72 | 22.17 | 22.26 | 2,503,334 | -0.46(-2.02%) |
Jan 13, 2009 | 23.01 | 23.33 | 22.54 | 22.72 | 2,421,838 | -0.50(-2.15%) |
Jan 12, 2009 | 23.93 | 23.96 | 23.05 | 23.22 | 2,703,607 | -0.85(-3.53%) |
Jan 09, 2009 | 24.19 | 24.55 | 23.41 | 24.07 | 2,570,650 | -0.05(-0.21%) |
Jan 08, 2009 | 23.75 | 24.13 | 23.12 | 24.12 | 2,408,429 | +0.62(+2.64%) |
Jan 07, 2009 | 22.95 | 23.76 | 22.72 | 23.50 | 5,994,413 | +1.00(+4.44%) |
Jan 06, 2009 | 22.58 | 23.27 | 21.80 | 22.50 | 4,284,613 | -0.29(-1.27%) |
Jan 05, 2009 | 23.20 | 23.40 | 22.58 | 22.79 | 1,859,078 | -0.43(-1.85%) |
Jan 02, 2009 | 22.85 | 23.34 | 22.44 | 23.22 | 2,357,797 | +0.36(+1.57%) |
Dec 31, 2008 | 22.67 | 23.43 | 22.33 | 22.86 | 2,469,950 | +0.34(+1.51%) |
Dec 30, 2008 | 21.37 | 22.65 | 21.27 | 22.52 | 2,619,583 | +1.11(+5.18%) |
Dec 29, 2008 | 22.13 | 22.34 | 21.20 | 21.41 | 1,897,701 | -0.84(-3.78%) |
Dec 26, 2008 | 22.00 | 22.43 | 21.82 | 22.25 | 966,449 | +0.40(+1.83%) |
Dec 24, 2008 | 21.62 | 22.00 | 21.54 | 21.85 | 778,023 | +0.33(+1.53%) |
Dec 23, 2008 | 21.40 | 21.65 | 21.16 | 21.52 | 1,027,817 | +0.35(+1.65%) |
Dec 22, 2008 | 21.74 | 21.75 | 20.74 | 21.17 | 1,225,022 | -0.58(-2.67%) |
Dec 19, 2008 | 22.21 | 22.43 | 21.51 | 21.75 | 1,721,472 | -0.38(-1.72%) |
Dec 18, 2008 | 22.81 | 22.81 | 21.77 | 22.13 | 1,648,163 | -0.53(-2.34%) |
Dec 17, 2008 | 21.52 | 22.85 | 21.50 | 22.66 | 1,895,803 | +0.60(+2.72%) |
Dec 16, 2008 | 20.55 | 22.21 | 20.49 | 22.06 | 2,542,220 | +0.29(+1.33%) |
Dec 15, 2008 | 22.88 | 22.88 | 21.34 | 21.77 | 1,716,771 | -1.03(-4.52%) |
Dec 12, 2008 | 22.20 | 22.99 | 21.74 | 22.80 | 1,517,834 | +0.58(+2.61%) |
Dec 11, 2008 | 22.95 | 23.30 | 22.05 | 22.22 | 1,677,247 | -0.96(-4.14%) |
Dec 10, 2008 | 23.65 | 23.71 | 22.19 | 23.18 | 3,269,619 | -0.23(-0.98%) |
Dec 09, 2008 | 24.15 | 24.39 | 23.30 | 23.41 | 2,191,192 | -0.73(-3.02%) |
Dec 08, 2008 | 23.63 | 24.48 | 23.30 | 24.14 | 2,653,462 | +0.76(+3.25%) |
Dec 05, 2008 | 22.11 | 23.47 | 21.49 | 23.38 | 2,316,266 | +1.11(+4.98%) |
Dec 04, 2008 | 22.55 | 23.50 | 21.76 | 22.27 | 2,541,500 | -1.54(-6.47%) |
Dec 03, 2008 | 23.00 | 23.88 | 22.16 | 23.81 | 2,373,214 | +0.89(+3.88%) |
Dec 02, 2008 | 23.00 | 23.32 | 22.02 | 22.92 | 2,258,261 | +0.39(+1.73%) |