Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.21 | 25.22 | 23.88 | 23.97 | 0 | -1.49(-5.84%) |
Feb 26, 2009 | 26.09 | 26.81 | 25.22 | 25.46 | 4,993,803 | +0.54(+2.15%) |
Feb 25, 2009 | 24.57 | 26.06 | 23.36 | 24.92 | 5,322,565 | +0.12(+0.49%) |
Feb 24, 2009 | 22.45 | 24.86 | 22.19 | 24.80 | 3,577,461 | +2.53(+11.38%) |
Feb 23, 2009 | 23.72 | 23.98 | 22.26 | 22.27 | 5,011,973 | -0.55(-2.42%) |
Feb 20, 2009 | 22.19 | 23.40 | 20.99 | 22.82 | 4,806,579 | -0.35(-1.51%) |
Feb 19, 2009 | 24.76 | 24.94 | 23.14 | 23.17 | 3,262,267 | -1.16(-4.77%) |
Feb 18, 2009 | 25.18 | 25.36 | 23.76 | 24.33 | 3,184,382 | -0.26(-1.06%) |
Feb 17, 2009 | 25.60 | 25.89 | 24.56 | 24.59 | 1,581,021 | -2.56(-9.42%) |
Feb 13, 2009 | 27.53 | 28.03 | 27.07 | 27.15 | 2,628,919 | -0.93(-3.33%) |
Feb 12, 2009 | 27.71 | 28.20 | 26.48 | 28.08 | 2,969,785 | -0.43(-1.51%) |
Feb 11, 2009 | 27.66 | 28.63 | 27.55 | 28.51 | 1,978,440 | +1.34(+4.93%) |
Feb 10, 2009 | 30.02 | 30.29 | 26.98 | 27.17 | 2,048,992 | -3.12(-10.29%) |
Feb 09, 2009 | 30.02 | 30.80 | 29.64 | 30.29 | 1,434,195 | +0.31(+1.03%) |
Feb 06, 2009 | 28.33 | 30.19 | 28.33 | 29.98 | 1,669,506 | +2.38(+8.62%) |
Feb 05, 2009 | 26.60 | 28.23 | 25.69 | 27.60 | 1,868,952 | +0.66(+2.44%) |
Feb 04, 2009 | 27.47 | 28.10 | 26.79 | 26.95 | 1,477,208 | -0.06(-0.24%) |
Feb 03, 2009 | 28.28 | 28.29 | 26.53 | 27.01 | 1,195,600 | -0.84(-3.03%) |
Feb 02, 2009 | 27.14 | 28.01 | 26.85 | 27.86 | 909,165 | -0.14(-0.49%) |
Jan 30, 2009 | 28.68 | 29.14 | 27.38 | 27.99 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.54 | 29.87 | 28.27 | 28.35 | 1,071,839 | -2.17(-7.10%) |
Jan 28, 2009 | 29.26 | 30.67 | 29.16 | 30.52 | 1,536,250 | +3.35(+12.35%) |
Jan 27, 2009 | 26.66 | 27.17 | 26.24 | 27.16 | 776,422 | +1.02(+3.88%) |
Jan 26, 2009 | 27.14 | 27.86 | 25.82 | 26.15 | 1,429,574 | -0.53(-1.98%) |
Jan 23, 2009 | 24.79 | 26.85 | 24.47 | 26.68 | 1,524,455 | +0.98(+3.82%) |
Jan 22, 2009 | 26.03 | 27.04 | 24.89 | 25.70 | 2,289,691 | -1.21(-4.50%) |
Jan 21, 2009 | 24.26 | 27.04 | 23.90 | 26.91 | 1,276,468 | +3.32(+14.08%) |
Jan 20, 2009 | 26.82 | 27.02 | 23.51 | 23.58 | 1,225,768 | -4.91(-17.24%) |
Jan 16, 2009 | 30.57 | 30.71 | 27.11 | 28.50 | 1,844,313 | -1.29(-4.33%) |
Jan 15, 2009 | 31.59 | 31.66 | 28.80 | 29.79 | 2,255,564 | -1.94(-6.12%) |
Jan 14, 2009 | 32.57 | 32.57 | 31.53 | 31.73 | 1,840,109 | -1.77(-5.28%) |
Jan 13, 2009 | 32.66 | 33.91 | 32.36 | 33.50 | 1,642,807 | +0.34(+1.03%) |
Jan 12, 2009 | 34.73 | 34.78 | 32.74 | 33.16 | 1,231,870 | -1.83(-5.22%) |
Jan 09, 2009 | 36.30 | 36.52 | 34.87 | 34.99 | 1,140,787 | -1.19(-3.28%) |
Jan 08, 2009 | 36.05 | 36.62 | 35.70 | 36.17 | 1,508,426 | -0.24(-0.67%) |
Jan 07, 2009 | 37.43 | 37.67 | 36.26 | 36.41 | 1,177,744 | -1.75(-4.58%) |
Jan 06, 2009 | 38.14 | 38.75 | 37.91 | 38.16 | 1,081,881 | +0.53(+1.40%) |
Jan 05, 2009 | 38.25 | 38.58 | 37.52 | 37.63 | 800,909 | -0.99(-2.57%) |
Jan 02, 2009 | 37.77 | 38.91 | 37.13 | 38.62 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.69 | 38.32 | 36.57 | 38.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.69 | 38.32 | 36.57 | 38.10 | 610,293 | +1.32(+3.60%) |
Dec 30, 2008 | 35.77 | 36.83 | 35.53 | 36.77 | 522,210 | +1.32(+3.73%) |
Dec 29, 2008 | 35.82 | 35.82 | 34.90 | 35.45 | 522,651 | -0.41(-1.15%) |
Dec 26, 2008 | 36.11 | 36.11 | 35.41 | 35.86 | 232,990 | +0.01(+0.02%) |
Dec 24, 2008 | 35.33 | 35.85 | 35.05 | 35.85 | 227,220 | +0.75(+2.13%) |
Dec 23, 2008 | 36.13 | 36.13 | 35.08 | 35.11 | 931,367 | -1.37(-3.76%) |
Dec 22, 2008 | 37.65 | 37.95 | 36.02 | 36.48 | 1,402,869 | -1.03(-2.75%) |
Dec 19, 2008 | 38.08 | 38.72 | 37.26 | 37.51 | 1,716,960 | -0.37(-0.99%) |
Dec 18, 2008 | 39.14 | 39.75 | 37.53 | 37.88 | 2,329,845 | -0.99(-2.55%) |
Dec 17, 2008 | 38.53 | 39.99 | 38.26 | 38.88 | 2,518,343 | -0.40(-1.01%) |
Dec 16, 2008 | 36.25 | 39.39 | 36.25 | 39.27 | 1,457,457 | +3.54(+9.91%) |
Dec 15, 2008 | 37.43 | 37.43 | 35.16 | 35.73 | 1,445,779 | -1.53(-4.10%) |
Dec 12, 2008 | 35.30 | 37.38 | 34.89 | 37.26 | 2,165,637 | +0.46(+1.26%) |
Dec 11, 2008 | 39.24 | 39.24 | 36.47 | 36.80 | 2,061,463 | -3.18(-7.96%) |
Dec 10, 2008 | 41.03 | 41.03 | 38.93 | 39.98 | 2,423,203 | -0.52(-1.28%) |
Dec 09, 2008 | 41.86 | 42.55 | 40.25 | 40.50 | 2,380,110 | -1.92(-4.52%) |
Dec 08, 2008 | 40.91 | 42.95 | 40.74 | 42.42 | 2,389,881 | +2.74(+6.90%) |
Dec 05, 2008 | 36.16 | 39.79 | 35.94 | 39.68 | 3,113,976 | +2.63(+7.10%) |
Dec 04, 2008 | 37.14 | 39.28 | 36.30 | 37.05 | 3,192,002 | -0.63(-1.68%) |
Dec 03, 2008 | 35.42 | 37.98 | 34.03 | 37.68 | 3,220,264 | +2.34(+6.62%) |
Dec 02, 2008 | 33.97 | 35.68 | 32.45 | 35.34 | 1,948,260 | +2.09(+6.28%) |