Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.12 | 21.06 | 20.09 | 20.59 | 12,027,822 | -0.19(-0.89%) |
Feb 26, 2009 | 20.94 | 21.45 | 20.57 | 20.78 | 12,629,064 | +0.23(+1.13%) |
Feb 25, 2009 | 20.04 | 21.40 | 19.75 | 20.55 | 15,194,933 | -0.26(-1.23%) |
Feb 24, 2009 | 19.42 | 20.83 | 18.88 | 20.80 | 15,843,939 | +1.28(+6.53%) |
Feb 23, 2009 | 20.85 | 21.05 | 19.47 | 19.52 | 8,824,259 | -1.00(-4.88%) |
Feb 20, 2009 | 19.72 | 20.82 | 19.38 | 20.53 | 14,581,945 | +0.35(+1.72%) |
Feb 19, 2009 | 20.55 | 21.12 | 20.12 | 20.18 | 11,175,399 | +0.13(+0.64%) |
Feb 18, 2009 | 20.71 | 20.73 | 19.76 | 20.05 | 9,649,071 | -0.10(-0.49%) |
Feb 17, 2009 | 20.95 | 20.95 | 20.15 | 20.15 | 13,061,188 | -1.37(-6.37%) |
Feb 13, 2009 | 21.74 | 22.12 | 21.28 | 21.52 | 8,838,325 | -0.27(-1.26%) |
Feb 12, 2009 | 20.83 | 21.94 | 20.46 | 21.79 | 13,542,661 | +0.88(+4.20%) |
Feb 11, 2009 | 20.21 | 21.00 | 20.13 | 20.92 | 10,472,093 | +0.70(+3.46%) |
Feb 10, 2009 | 20.99 | 21.67 | 19.85 | 20.22 | 13,704,826 | -1.00(-4.73%) |
Feb 09, 2009 | 21.00 | 21.73 | 20.81 | 21.22 | 9,898,585 | -0.12(-0.54%) |
Feb 06, 2009 | 20.11 | 21.73 | 20.11 | 21.34 | 15,932,228 | +1.24(+6.15%) |
Feb 05, 2009 | 19.30 | 20.59 | 19.09 | 20.10 | 15,130,889 | +0.62(+3.18%) |
Feb 04, 2009 | 19.54 | 20.09 | 19.19 | 19.48 | 11,263,528 | +0.12(+0.61%) |
Feb 03, 2009 | 19.59 | 20.41 | 18.23 | 19.36 | 19,289,718 | +0.37(+1.94%) |
Feb 02, 2009 | 19.02 | 19.31 | 18.56 | 19.00 | 13,390,754 | -0.64(-3.25%) |
Jan 30, 2009 | 19.76 | 20.00 | 19.22 | 19.63 | 13,020,450 | +0.03(+0.15%) |
Jan 29, 2009 | 20.24 | 20.42 | 19.51 | 19.60 | 11,481,986 | -1.29(-6.20%) |
Jan 28, 2009 | 19.92 | 21.24 | 19.87 | 20.90 | 17,416,480 | +1.86(+9.77%) |
Jan 27, 2009 | 19.34 | 19.48 | 18.59 | 19.04 | 12,237,369 | +0.23(+1.24%) |
Jan 26, 2009 | 19.31 | 19.87 | 18.38 | 18.81 | 11,270,216 | -0.24(-1.28%) |
Jan 23, 2009 | 17.97 | 19.30 | 17.50 | 19.05 | 12,071,031 | +0.04(+0.22%) |
Jan 22, 2009 | 19.08 | 20.04 | 17.74 | 19.01 | 12,530,988 | -1.38(-6.76%) |
Jan 21, 2009 | 18.39 | 20.39 | 17.81 | 20.39 | 20,801,810 | +2.43(+13.52%) |
Jan 20, 2009 | 19.43 | 19.45 | 17.96 | 17.96 | 12,379,957 | -1.74(-8.84%) |
Jan 16, 2009 | 19.49 | 19.86 | 18.65 | 19.70 | 13,757,284 | +0.76(+4.02%) |
Jan 15, 2009 | 19.50 | 19.84 | 18.14 | 18.94 | 19,023,700 | -0.91(-4.58%) |
Jan 14, 2009 | 20.32 | 20.50 | 19.76 | 19.85 | 11,116,936 | -1.04(-4.98%) |
Jan 13, 2009 | 21.05 | 21.74 | 20.45 | 20.89 | 11,197,190 | -0.47(-2.20%) |
Jan 12, 2009 | 21.21 | 21.61 | 20.88 | 21.36 | 11,200,609 | +0.11(+0.50%) |
Jan 09, 2009 | 21.84 | 21.96 | 21.22 | 21.25 | 8,577,774 | -0.45(-2.08%) |
Jan 08, 2009 | 22.13 | 22.35 | 21.00 | 21.70 | 12,530,102 | -0.73(-3.26%) |
Jan 07, 2009 | 21.90 | 22.83 | 21.76 | 22.43 | 11,932,562 | -0.49(-2.12%) |
Jan 06, 2009 | 23.86 | 23.96 | 22.31 | 22.92 | 17,356,644 | -0.83(-3.49%) |
Jan 05, 2009 | 23.75 | 24.80 | 23.18 | 23.75 | 14,066,059 | -0.25(-1.05%) |
Jan 02, 2009 | 23.09 | 24.12 | 22.30 | 24.00 | 16,547,838 | +0.50(+2.15%) |
Dec 31, 2008 | 23.04 | 23.74 | 22.42 | 23.49 | 10,303,967 | +0.90(+3.97%) |
Dec 30, 2008 | 20.88 | 22.62 | 20.57 | 22.60 | 16,912,384 | +1.86(+8.95%) |
Dec 29, 2008 | 20.57 | 20.97 | 19.76 | 20.74 | 17,808,034 | +0.19(+0.90%) |
Dec 26, 2008 | 21.23 | 21.42 | 20.52 | 20.56 | 5,566,006 | -0.60(-2.85%) |
Dec 24, 2008 | 21.34 | 21.38 | 20.56 | 21.16 | 4,185,490 | +0.23(+1.11%) |
Dec 23, 2008 | 22.45 | 22.58 | 20.78 | 20.93 | 15,957,978 | -0.95(-4.34%) |
Dec 22, 2008 | 23.93 | 23.93 | 21.59 | 21.88 | 11,220,292 | -2.19(-9.12%) |
Dec 19, 2008 | 25.42 | 25.67 | 23.81 | 24.07 | 12,031,755 | -1.06(-4.23%) |
Dec 18, 2008 | 25.05 | 26.01 | 24.61 | 25.14 | 11,735,584 | -0.04(-0.15%) |
Dec 17, 2008 | 24.76 | 25.80 | 24.36 | 25.17 | 10,811,633 | +0.05(+0.19%) |
Dec 16, 2008 | 23.28 | 25.12 | 23.28 | 25.12 | 16,169,323 | +2.16(+9.43%) |
Dec 15, 2008 | 24.05 | 24.24 | 22.30 | 22.96 | 11,430,769 | -0.78(-3.28%) |
Dec 12, 2008 | 23.41 | 24.61 | 23.07 | 23.74 | 11,379,560 | -0.39(-1.60%) |
Dec 11, 2008 | 24.62 | 26.52 | 24.06 | 24.12 | 11,533,877 | -0.87(-3.46%) |
Dec 10, 2008 | 25.27 | 25.91 | 24.16 | 24.99 | 10,129,463 | +0.39(+1.59%) |
Dec 09, 2008 | 24.67 | 26.93 | 24.33 | 24.60 | 17,887,756 | -0.61(-2.41%) |
Dec 08, 2008 | 23.26 | 25.81 | 23.26 | 25.21 | 18,995,966 | +3.24(+14.76%) |
Dec 05, 2008 | 19.64 | 22.20 | 19.45 | 21.97 | 13,381,887 | +1.93(+9.64%) |
Dec 04, 2008 | 20.04 | 21.66 | 19.68 | 20.03 | 12,295,982 | -0.55(-2.65%) |
Dec 03, 2008 | 19.38 | 20.68 | 18.40 | 20.58 | 12,959,994 | +1.09(+5.61%) |
Dec 02, 2008 | 19.34 | 20.15 | 17.61 | 19.48 | 22,358,576 | -0.00(-0.02%) |