Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.14 | 25.14 | 23.80 | 23.90 | 0 | -1.48(-5.84%) |
Feb 26, 2009 | 26.01 | 26.73 | 25.15 | 25.38 | 5,008,959 | +0.53(+2.15%) |
Feb 25, 2009 | 24.49 | 25.98 | 23.29 | 24.85 | 5,338,719 | +0.12(+0.49%) |
Feb 24, 2009 | 22.38 | 24.78 | 22.13 | 24.73 | 3,588,319 | +2.53(+11.38%) |
Feb 23, 2009 | 23.65 | 23.91 | 22.19 | 22.20 | 5,027,184 | -0.55(-2.42%) |
Feb 20, 2009 | 22.12 | 23.33 | 20.93 | 22.75 | 4,821,168 | -0.35(-1.51%) |
Feb 19, 2009 | 24.69 | 24.86 | 23.07 | 23.10 | 3,272,168 | -1.16(-4.77%) |
Feb 18, 2009 | 25.11 | 25.29 | 23.69 | 24.26 | 3,194,047 | -0.26(-1.06%) |
Feb 17, 2009 | 25.52 | 25.81 | 24.48 | 24.52 | 1,585,820 | -2.55(-9.42%) |
Feb 13, 2009 | 27.45 | 27.95 | 26.99 | 27.07 | 2,636,898 | -0.93(-3.33%) |
Feb 12, 2009 | 27.63 | 28.12 | 26.40 | 28.00 | 2,978,798 | -0.43(-1.51%) |
Feb 11, 2009 | 27.58 | 28.55 | 27.47 | 28.43 | 1,984,444 | +1.34(+4.93%) |
Feb 10, 2009 | 29.93 | 30.20 | 26.90 | 27.09 | 2,055,211 | -3.11(-10.30%) |
Feb 09, 2009 | 29.93 | 30.70 | 29.55 | 30.20 | 1,438,548 | +0.31(+1.03%) |
Feb 06, 2009 | 28.24 | 30.10 | 28.24 | 29.89 | 1,674,573 | +2.37(+8.62%) |
Feb 05, 2009 | 26.52 | 28.14 | 25.61 | 27.52 | 1,874,624 | +0.66(+2.44%) |
Feb 04, 2009 | 27.39 | 28.01 | 26.71 | 26.86 | 1,481,692 | -0.06(-0.24%) |
Feb 03, 2009 | 28.19 | 28.21 | 26.45 | 26.93 | 1,199,228 | -0.84(-3.03%) |
Feb 02, 2009 | 27.06 | 27.92 | 26.77 | 27.77 | 911,925 | -0.14(-0.49%) |
Jan 30, 2009 | 28.59 | 29.05 | 27.29 | 27.91 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.45 | 29.78 | 28.18 | 28.26 | 1,075,092 | -2.16(-7.10%) |
Jan 28, 2009 | 29.17 | 30.58 | 29.07 | 30.43 | 1,540,912 | +3.34(+12.35%) |
Jan 27, 2009 | 26.58 | 27.09 | 26.16 | 27.08 | 778,778 | +1.01(+3.88%) |
Jan 26, 2009 | 27.06 | 27.78 | 25.74 | 26.07 | 1,433,913 | -0.53(-1.98%) |
Jan 23, 2009 | 24.71 | 26.77 | 24.39 | 26.60 | 1,529,081 | +0.98(+3.82%) |
Jan 22, 2009 | 25.95 | 26.95 | 24.82 | 25.62 | 2,296,640 | -1.21(-4.50%) |
Jan 21, 2009 | 24.18 | 26.95 | 23.83 | 26.82 | 1,280,343 | +3.31(+14.08%) |
Jan 20, 2009 | 26.73 | 26.94 | 23.44 | 23.51 | 1,229,488 | -4.90(-17.24%) |
Jan 16, 2009 | 30.48 | 30.62 | 27.03 | 28.41 | 1,849,911 | -1.29(-4.33%) |
Jan 15, 2009 | 31.50 | 31.57 | 28.71 | 29.70 | 2,262,409 | -1.94(-6.12%) |
Jan 14, 2009 | 32.48 | 32.48 | 31.44 | 31.63 | 1,845,694 | -1.77(-5.28%) |
Jan 13, 2009 | 32.56 | 33.80 | 32.26 | 33.40 | 1,647,793 | +0.34(+1.03%) |
Jan 12, 2009 | 34.62 | 34.68 | 32.65 | 33.06 | 1,235,608 | -1.82(-5.22%) |
Jan 09, 2009 | 36.19 | 36.41 | 34.77 | 34.88 | 1,144,249 | -1.18(-3.28%) |
Jan 08, 2009 | 35.94 | 36.51 | 35.59 | 36.06 | 1,513,004 | -0.24(-0.67%) |
Jan 07, 2009 | 37.32 | 37.56 | 36.15 | 36.30 | 1,181,318 | -1.74(-4.58%) |
Jan 06, 2009 | 38.03 | 38.63 | 37.79 | 38.05 | 1,085,164 | +0.53(+1.40%) |
Jan 05, 2009 | 38.13 | 38.46 | 37.41 | 37.52 | 803,339 | -0.99(-2.57%) |
Jan 02, 2009 | 37.66 | 38.79 | 37.02 | 38.51 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.58 | 38.21 | 36.46 | 37.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.58 | 38.21 | 36.46 | 37.98 | 612,145 | +1.32(+3.60%) |
Dec 30, 2008 | 35.66 | 36.72 | 35.42 | 36.66 | 523,795 | +1.32(+3.73%) |
Dec 29, 2008 | 35.71 | 35.71 | 34.80 | 35.34 | 524,237 | -0.41(-1.15%) |
Dec 26, 2008 | 36.00 | 36.00 | 35.30 | 35.75 | 233,697 | +0.01(+0.02%) |
Dec 24, 2008 | 35.22 | 35.75 | 34.94 | 35.75 | 227,909 | +0.74(+2.13%) |
Dec 23, 2008 | 36.02 | 36.02 | 34.98 | 35.00 | 934,194 | -1.37(-3.76%) |
Dec 22, 2008 | 37.54 | 37.83 | 35.92 | 36.37 | 1,407,127 | -1.03(-2.75%) |
Dec 19, 2008 | 37.96 | 38.60 | 37.15 | 37.40 | 1,722,171 | -0.37(-0.99%) |
Dec 18, 2008 | 39.03 | 39.63 | 37.41 | 37.77 | 2,336,916 | -0.99(-2.55%) |
Dec 17, 2008 | 38.42 | 39.87 | 38.14 | 38.76 | 2,525,987 | -0.40(-1.01%) |
Dec 16, 2008 | 36.14 | 39.27 | 36.14 | 39.15 | 1,461,881 | +3.53(+9.91%) |
Dec 15, 2008 | 37.32 | 37.32 | 35.06 | 35.62 | 1,450,167 | -1.52(-4.10%) |
Dec 12, 2008 | 35.20 | 37.27 | 34.78 | 37.15 | 2,172,210 | +0.46(+1.26%) |
Dec 11, 2008 | 39.12 | 39.12 | 36.36 | 36.69 | 2,067,720 | -3.17(-7.96%) |
Dec 10, 2008 | 40.90 | 40.90 | 38.81 | 39.86 | 2,430,558 | -0.52(-1.28%) |
Dec 09, 2008 | 41.74 | 42.42 | 40.13 | 40.38 | 2,387,334 | -1.91(-4.52%) |
Dec 08, 2008 | 40.78 | 42.82 | 40.62 | 42.29 | 2,397,135 | +2.73(+6.90%) |
Dec 05, 2008 | 36.05 | 39.67 | 35.84 | 39.56 | 3,123,427 | +2.62(+7.10%) |
Dec 04, 2008 | 37.03 | 39.16 | 36.19 | 36.94 | 3,201,690 | -0.63(-1.68%) |
Dec 03, 2008 | 35.31 | 37.87 | 33.92 | 37.57 | 3,230,038 | +2.33(+6.62%) |
Dec 02, 2008 | 33.87 | 35.57 | 32.35 | 35.24 | 1,954,173 | +2.08(+6.28%) |