Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.25 | 22.89 | 20.33 | 21.25 | 0 | -0.30(-1.38%) |
Feb 26, 2009 | 25.90 | 25.90 | 20.68 | 21.54 | 16,322,200 | -4.81(-18.26%) |
Feb 25, 2009 | 28.13 | 28.27 | 26.22 | 26.35 | 6,410,250 | -1.80(-6.38%) |
Feb 24, 2009 | 27.80 | 28.93 | 27.20 | 28.15 | 5,671,723 | +0.48(+1.72%) |
Feb 23, 2009 | 32.98 | 33.08 | 27.10 | 27.67 | 16,679,821 | -8.72(-23.95%) |
Feb 20, 2009 | 36.70 | 36.82 | 35.33 | 36.39 | 3,108,958 | -0.35(-0.95%) |
Feb 19, 2009 | 37.58 | 38.54 | 36.55 | 36.74 | 2,657,702 | -0.66(-1.75%) |
Feb 18, 2009 | 37.78 | 38.07 | 36.14 | 37.39 | 2,651,982 | -0.33(-0.88%) |
Feb 17, 2009 | 37.28 | 38.15 | 36.58 | 37.72 | 2,627,081 | -0.65(-1.68%) |
Feb 13, 2009 | 39.27 | 39.48 | 38.05 | 38.37 | 2,484,885 | -1.08(-2.73%) |
Feb 12, 2009 | 38.59 | 39.56 | 37.63 | 39.45 | 2,506,476 | +0.39(+1.01%) |
Feb 11, 2009 | 38.74 | 39.69 | 38.11 | 39.05 | 2,818,053 | -0.04(-0.11%) |
Feb 10, 2009 | 40.92 | 41.30 | 38.95 | 39.10 | 3,473,463 | -2.01(-4.89%) |
Feb 09, 2009 | 39.81 | 41.29 | 39.81 | 41.11 | 2,954,932 | +1.12(+2.81%) |
Feb 06, 2009 | 39.71 | 40.81 | 39.65 | 39.99 | 3,324,358 | -0.11(-0.27%) |
Feb 05, 2009 | 37.69 | 40.18 | 37.69 | 40.09 | 4,097,265 | +2.45(+6.51%) |
Feb 04, 2009 | 38.20 | 38.61 | 37.02 | 37.64 | 3,970,197 | -0.54(-1.41%) |
Feb 03, 2009 | 36.31 | 38.80 | 35.83 | 38.18 | 4,964,877 | +2.16(+6.01%) |
Feb 02, 2009 | 32.96 | 37.29 | 32.37 | 36.02 | 8,255,995 | +1.97(+5.80%) |
Jan 30, 2009 | 35.85 | 35.91 | 33.74 | 34.04 | 0 | -1.58(-4.43%) |
Jan 29, 2009 | 36.93 | 36.97 | 35.13 | 35.62 | 3,902,835 | -1.51(-4.06%) |
Jan 28, 2009 | 35.61 | 37.95 | 35.61 | 37.13 | 4,193,937 | +2.19(+6.27%) |
Jan 27, 2009 | 33.26 | 35.15 | 33.25 | 34.94 | 3,484,009 | +1.84(+5.56%) |
Jan 26, 2009 | 33.53 | 34.48 | 32.68 | 33.10 | 2,898,067 | -0.24(-0.73%) |
Jan 23, 2009 | 31.18 | 33.48 | 30.63 | 33.34 | 3,644,046 | +1.65(+5.21%) |
Jan 22, 2009 | 29.73 | 32.04 | 29.73 | 31.69 | 4,773,133 | +1.39(+4.59%) |
Jan 21, 2009 | 29.05 | 30.34 | 28.67 | 30.30 | 2,848,289 | +1.61(+5.60%) |
Jan 20, 2009 | 29.75 | 30.33 | 28.52 | 28.70 | 3,156,723 | -1.18(-3.94%) |
Jan 16, 2009 | 29.12 | 30.30 | 28.59 | 29.87 | 3,266,827 | +1.46(+5.15%) |
Jan 15, 2009 | 29.08 | 29.12 | 27.37 | 28.41 | 5,501,669 | -0.71(-2.44%) |
Jan 14, 2009 | 30.37 | 30.69 | 28.98 | 29.12 | 2,971,323 | -1.71(-5.56%) |
Jan 13, 2009 | 31.66 | 32.21 | 30.34 | 30.83 | 3,820,773 | -0.79(-2.50%) |
Jan 12, 2009 | 33.20 | 33.20 | 31.41 | 31.62 | 2,368,332 | -1.49(-4.50%) |
Jan 09, 2009 | 32.90 | 33.49 | 32.15 | 33.11 | 1,773,018 | +0.22(+0.66%) |
Jan 08, 2009 | 32.77 | 33.26 | 32.08 | 32.90 | 2,099,047 | -0.04(-0.11%) |
Jan 07, 2009 | 33.65 | 33.80 | 32.78 | 32.93 | 1,821,555 | -1.15(-3.37%) |
Jan 06, 2009 | 34.49 | 34.83 | 33.01 | 34.08 | 2,195,862 | -0.13(-0.39%) |
Jan 05, 2009 | 33.34 | 34.64 | 32.69 | 34.22 | 2,254,241 | +0.76(+2.28%) |
Jan 02, 2009 | 33.55 | 33.88 | 32.56 | 33.45 | 0 | -0.01(-0.03%) |
Jan 01, 2009 | 34.11 | 34.11 | 32.23 | 33.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.11 | 34.11 | 32.23 | 33.46 | 2,009,964 | -0.46(-1.35%) |
Dec 30, 2008 | 31.66 | 34.11 | 31.59 | 33.92 | 2,252,686 | +2.44(+7.76%) |
Dec 29, 2008 | 31.63 | 31.96 | 30.75 | 31.48 | 1,774,934 | -0.22(-0.68%) |
Dec 26, 2008 | 31.54 | 31.98 | 31.33 | 31.69 | 605,144 | +0.39(+1.23%) |
Dec 24, 2008 | 31.40 | 31.76 | 30.77 | 31.31 | 394,745 | +0.11(+0.35%) |
Dec 23, 2008 | 31.06 | 31.85 | 30.89 | 31.20 | 2,360,304 | +0.39(+1.28%) |
Dec 22, 2008 | 32.43 | 32.84 | 30.10 | 30.80 | 3,974,198 | -1.64(-5.06%) |
Dec 19, 2008 | 31.66 | 33.06 | 30.82 | 32.45 | 4,521,370 | +1.13(+3.61%) |
Dec 18, 2008 | 30.27 | 31.87 | 29.98 | 31.32 | 3,813,748 | +0.70(+2.29%) |
Dec 17, 2008 | 30.03 | 31.24 | 29.32 | 30.62 | 3,162,769 | -0.19(-0.61%) |
Dec 16, 2008 | 29.00 | 30.86 | 29.00 | 30.80 | 2,847,798 | +1.71(+5.86%) |
Dec 15, 2008 | 28.50 | 29.48 | 28.29 | 29.10 | 2,427,220 | +0.56(+1.95%) |
Dec 12, 2008 | 27.22 | 28.70 | 27.13 | 28.54 | 1,838,189 | +0.66(+2.35%) |
Dec 11, 2008 | 26.77 | 28.80 | 26.68 | 27.89 | 2,778,872 | +0.93(+3.46%) |
Dec 10, 2008 | 27.01 | 27.91 | 26.23 | 26.95 | 1,949,228 | +0.07(+0.27%) |
Dec 09, 2008 | 27.27 | 28.49 | 26.29 | 26.88 | 2,051,488 | -0.33(-1.22%) |
Dec 08, 2008 | 26.93 | 27.53 | 26.34 | 27.21 | 2,572,986 | +0.66(+2.47%) |
Dec 05, 2008 | 24.62 | 26.86 | 24.16 | 26.56 | 2,569,291 | +1.66(+6.67%) |
Dec 04, 2008 | 25.62 | 26.39 | 24.65 | 24.90 | 2,344,866 | -1.03(-3.98%) |
Dec 03, 2008 | 25.43 | 26.13 | 24.45 | 25.93 | 2,628,737 | +0.69(+2.74%) |
Dec 02, 2008 | 26.17 | 26.44 | 24.14 | 25.24 | 3,373,511 | -0.60(-2.33%) |