Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.66 | 24.48 | 23.66 | 24.15 | 0 | +0.21(+0.87%) |
Feb 26, 2009 | 24.69 | 24.78 | 23.93 | 23.94 | 3,417,648 | -0.53(-2.17%) |
Feb 25, 2009 | 24.35 | 24.82 | 24.21 | 24.47 | 4,889,278 | +0.01(+0.03%) |
Feb 24, 2009 | 24.29 | 24.55 | 24.08 | 24.47 | 2,508,990 | +0.29(+1.22%) |
Feb 23, 2009 | 24.98 | 24.98 | 24.09 | 24.17 | 2,177,305 | -0.66(-2.66%) |
Feb 20, 2009 | 24.73 | 25.34 | 24.59 | 24.83 | 0 | -0.28(-1.11%) |
Feb 19, 2009 | 25.16 | 25.59 | 24.52 | 25.11 | 1,650,014 | +0.17(+0.69%) |
Feb 18, 2009 | 25.24 | 25.24 | 24.72 | 24.94 | 2,207,804 | -0.07(-0.29%) |
Feb 17, 2009 | 25.74 | 25.74 | 24.91 | 25.01 | 3,268,283 | -1.42(-5.37%) |
Feb 13, 2009 | 26.27 | 26.64 | 26.04 | 26.43 | 4,267,007 | +0.24(+0.90%) |
Feb 12, 2009 | 25.51 | 26.20 | 25.13 | 26.20 | 2,512,462 | +0.42(+1.61%) |
Feb 11, 2009 | 25.72 | 25.89 | 25.09 | 25.78 | 1,556,715 | +0.11(+0.45%) |
Feb 10, 2009 | 26.18 | 26.31 | 25.56 | 25.66 | 1,946,201 | -0.65(-2.45%) |
Feb 09, 2009 | 26.83 | 26.95 | 26.09 | 26.31 | 2,871,314 | -0.56(-2.08%) |
Feb 06, 2009 | 26.11 | 26.94 | 26.00 | 26.87 | 4,070,921 | +0.72(+2.77%) |
Feb 05, 2009 | 26.04 | 26.27 | 25.87 | 26.14 | 2,501,534 | +0.01(+0.03%) |
Feb 04, 2009 | 26.53 | 26.67 | 25.89 | 26.14 | 2,456,496 | -0.39(-1.46%) |
Feb 03, 2009 | 26.14 | 26.75 | 25.94 | 26.52 | 5,245,905 | +0.37(+1.40%) |
Feb 02, 2009 | 26.52 | 26.52 | 25.84 | 26.16 | 2,335,129 | -0.57(-2.12%) |
Jan 30, 2009 | 27.01 | 27.41 | 26.47 | 26.73 | 0 | -0.40(-1.48%) |
Jan 29, 2009 | 26.70 | 27.35 | 26.68 | 27.13 | 2,552,866 | +0.35(+1.31%) |
Jan 28, 2009 | 27.01 | 27.23 | 26.65 | 26.78 | 3,452,386 | -0.09(-0.35%) |
Jan 27, 2009 | 25.81 | 26.99 | 25.79 | 26.87 | 4,579,169 | +1.71(+6.78%) |
Jan 26, 2009 | 25.08 | 25.34 | 25.02 | 25.16 | 3,042,724 | +0.11(+0.46%) |
Jan 23, 2009 | 24.89 | 25.20 | 24.80 | 25.05 | 2,336,723 | -0.08(-0.31%) |
Jan 22, 2009 | 24.93 | 25.28 | 24.63 | 25.13 | 3,113,431 | +0.84(+3.45%) |
Jan 21, 2009 | 24.63 | 24.63 | 23.87 | 24.29 | 1,887,619 | +0.00(+0.00%) |
Jan 20, 2009 | 25.03 | 25.36 | 24.25 | 24.29 | 1,680,387 | -0.82(-3.28%) |
Jan 16, 2009 | 24.93 | 25.45 | 24.85 | 25.11 | 1,471,055 | +0.42(+1.68%) |
Jan 15, 2009 | 24.42 | 24.70 | 24.02 | 24.70 | 1,276,347 | +0.24(+1.00%) |
Jan 14, 2009 | 24.78 | 24.95 | 24.23 | 24.45 | 1,198,748 | -0.54(-2.18%) |
Jan 13, 2009 | 25.00 | 25.18 | 24.76 | 25.00 | 1,339,718 | +0.00(+0.00%) |
Jan 12, 2009 | 24.59 | 25.10 | 24.40 | 25.00 | 1,212,581 | +0.32(+1.31%) |
Jan 09, 2009 | 25.18 | 25.18 | 24.66 | 24.68 | 1,124,691 | -0.52(-2.05%) |
Jan 08, 2009 | 25.26 | 25.33 | 24.94 | 25.19 | 1,403,210 | -0.20(-0.79%) |
Jan 07, 2009 | 25.44 | 25.74 | 25.30 | 25.39 | 1,093,847 | -0.39(-1.53%) |
Jan 06, 2009 | 25.54 | 25.86 | 25.21 | 25.79 | 2,018,303 | +0.34(+1.35%) |
Jan 05, 2009 | 25.59 | 25.81 | 25.24 | 25.44 | 1,921,066 | -0.23(-0.89%) |
Jan 02, 2009 | 25.17 | 25.81 | 24.84 | 25.67 | 0 | +0.77(+3.08%) |
Jan 01, 2009 | 25.38 | 25.39 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.38 | 25.39 | 24.90 | 24.90 | 2,046,823 | -0.43(-1.70%) |
Dec 30, 2008 | 24.77 | 25.33 | 24.77 | 25.33 | 1,212,670 | +0.67(+2.73%) |
Dec 29, 2008 | 24.97 | 24.97 | 24.38 | 24.66 | 1,713,735 | -0.35(-1.40%) |
Dec 26, 2008 | 25.11 | 25.33 | 24.86 | 25.01 | 615,893 | -0.11(-0.46%) |
Dec 24, 2008 | 25.07 | 25.35 | 25.05 | 25.13 | 378,167 | +0.10(+0.40%) |
Dec 23, 2008 | 25.33 | 25.58 | 24.92 | 25.03 | 893,061 | -0.11(-0.46%) |
Dec 22, 2008 | 25.08 | 25.52 | 24.74 | 25.14 | 1,299,959 | +0.01(+0.03%) |
Dec 19, 2008 | 25.53 | 25.79 | 25.11 | 25.13 | 1,886,867 | -0.30(-1.18%) |
Dec 18, 2008 | 26.17 | 26.50 | 25.29 | 25.44 | 2,427,313 | -0.47(-1.83%) |
Dec 17, 2008 | 25.82 | 26.26 | 25.78 | 25.91 | 1,488,059 | -0.39(-1.47%) |
Dec 16, 2008 | 25.72 | 26.30 | 25.32 | 26.30 | 1,724,453 | +0.93(+3.67%) |
Dec 15, 2008 | 25.74 | 25.77 | 25.13 | 25.36 | 1,586,534 | -0.20(-0.79%) |
Dec 12, 2008 | 24.69 | 25.77 | 24.69 | 25.56 | 1,768,074 | +0.30(+1.19%) |
Dec 11, 2008 | 25.26 | 25.88 | 25.21 | 25.26 | 1,319,780 | -0.26(-1.01%) |
Dec 10, 2008 | 25.08 | 25.59 | 24.98 | 25.52 | 1,622,311 | +0.47(+1.86%) |
Dec 09, 2008 | 24.88 | 25.46 | 24.88 | 25.06 | 1,714,310 | -0.32(-1.27%) |
Dec 08, 2008 | 25.23 | 25.57 | 24.87 | 25.38 | 1,736,637 | +0.55(+2.22%) |
Dec 05, 2008 | 24.47 | 24.83 | 23.84 | 24.83 | 2,024,678 | +0.14(+0.58%) |
Dec 04, 2008 | 25.13 | 25.53 | 24.45 | 24.68 | 1,694,572 | -0.67(-2.63%) |
Dec 03, 2008 | 24.96 | 25.38 | 24.68 | 25.35 | 1,941,430 | +0.09(+0.37%) |
Dec 02, 2008 | 24.94 | 25.26 | 24.50 | 25.26 | 2,002,842 | +0.72(+2.92%) |