Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.46 | 24.89 | 23.34 | 24.00 | 0 | +0.04(+0.16%) |
Feb 26, 2009 | 24.12 | 24.76 | 23.62 | 23.96 | 1,902,081 | -0.07(-0.29%) |
Feb 25, 2009 | 23.42 | 24.43 | 23.15 | 24.03 | 4,024,880 | +1.89(+8.53%) |
Feb 24, 2009 | 21.15 | 22.34 | 20.44 | 22.14 | 1,679,716 | +0.93(+4.38%) |
Feb 23, 2009 | 22.24 | 23.02 | 21.10 | 21.21 | 1,575,707 | -0.31(-1.45%) |
Feb 20, 2009 | 21.13 | 21.75 | 20.70 | 21.53 | 1,350,026 | +0.11(+0.50%) |
Feb 19, 2009 | 22.10 | 23.34 | 21.30 | 21.42 | 1,800,171 | +0.07(+0.32%) |
Feb 18, 2009 | 22.34 | 22.34 | 20.39 | 21.35 | 2,349,432 | -0.75(-3.41%) |
Feb 17, 2009 | 24.65 | 24.65 | 22.03 | 22.10 | 2,389,599 | -2.94(-11.72%) |
Feb 13, 2009 | 25.45 | 25.72 | 24.73 | 25.04 | 783,703 | -0.58(-2.25%) |
Feb 12, 2009 | 25.32 | 25.65 | 24.46 | 25.62 | 1,173,488 | -0.48(-1.84%) |
Feb 11, 2009 | 26.75 | 27.36 | 24.90 | 26.10 | 1,105,126 | -0.67(-2.49%) |
Feb 10, 2009 | 27.79 | 28.82 | 26.29 | 26.76 | 2,604,731 | +0.05(+0.18%) |
Feb 09, 2009 | 26.01 | 27.05 | 25.85 | 26.71 | 1,087,127 | +0.60(+2.29%) |
Feb 06, 2009 | 25.17 | 26.20 | 24.99 | 26.12 | 944,390 | +1.19(+4.79%) |
Feb 05, 2009 | 24.79 | 25.64 | 24.09 | 24.92 | 820,522 | +0.14(+0.55%) |
Feb 04, 2009 | 24.67 | 25.96 | 24.45 | 24.79 | 892,686 | +0.27(+1.12%) |
Feb 03, 2009 | 23.84 | 24.80 | 23.59 | 24.51 | 1,374,533 | +0.69(+2.92%) |
Feb 02, 2009 | 24.09 | 24.54 | 23.39 | 23.82 | 1,133,652 | -0.95(-3.83%) |
Jan 30, 2009 | 25.91 | 25.91 | 23.98 | 24.77 | 0 | -0.65(-2.54%) |
Jan 29, 2009 | 26.78 | 26.79 | 25.03 | 25.41 | 709,004 | -1.51(-5.60%) |
Jan 28, 2009 | 27.03 | 27.29 | 26.32 | 26.92 | 847,024 | +0.74(+2.84%) |
Jan 27, 2009 | 26.26 | 26.51 | 25.44 | 26.17 | 659,112 | +0.38(+1.48%) |
Jan 26, 2009 | 25.42 | 26.59 | 24.96 | 25.79 | 1,384,337 | +0.70(+2.81%) |
Jan 23, 2009 | 23.76 | 25.59 | 23.49 | 25.09 | 1,126,545 | +0.63(+2.56%) |
Jan 22, 2009 | 24.90 | 25.13 | 23.63 | 24.46 | 1,352,555 | -1.37(-5.30%) |
Jan 21, 2009 | 25.17 | 25.87 | 24.47 | 25.83 | 957,261 | +1.36(+5.56%) |
Jan 20, 2009 | 25.73 | 25.75 | 24.30 | 24.47 | 1,200,539 | -1.56(-5.98%) |
Jan 16, 2009 | 25.34 | 26.13 | 24.69 | 26.03 | 1,492,977 | +1.47(+5.98%) |
Jan 15, 2009 | 23.58 | 25.03 | 22.15 | 24.56 | 2,193,085 | +0.65(+2.70%) |
Jan 14, 2009 | 27.09 | 27.09 | 23.43 | 23.91 | 3,430,712 | -3.51(-12.81%) |
Jan 13, 2009 | 26.57 | 27.60 | 25.89 | 27.43 | 1,126,158 | +0.60(+2.22%) |
Jan 12, 2009 | 29.25 | 29.25 | 26.57 | 26.83 | 1,488,913 | -2.13(-7.36%) |
Jan 09, 2009 | 28.87 | 29.48 | 27.47 | 28.96 | 1,679,222 | +0.43(+1.51%) |
Jan 08, 2009 | 27.62 | 29.16 | 27.42 | 28.53 | 1,378,052 | +0.56(+1.99%) |
Jan 07, 2009 | 29.39 | 29.39 | 27.40 | 27.97 | 2,053,763 | -2.04(-6.81%) |
Jan 06, 2009 | 31.63 | 31.63 | 29.78 | 30.02 | 1,415,648 | -0.73(-2.39%) |
Jan 05, 2009 | 31.58 | 31.58 | 30.14 | 30.75 | 1,548,625 | -0.89(-2.81%) |
Jan 02, 2009 | 30.32 | 32.21 | 29.69 | 31.64 | 0 | +1.58(+5.24%) |
Jan 01, 2009 | 27.74 | 30.35 | 27.64 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.74 | 30.35 | 27.64 | 30.07 | 2,158,192 | +2.67(+9.75%) |
Dec 30, 2008 | 28.41 | 29.52 | 27.40 | 27.40 | 2,597,868 | -1.17(-4.11%) |
Dec 29, 2008 | 29.70 | 29.71 | 28.07 | 28.57 | 981,231 | -0.91(-3.09%) |
Dec 26, 2008 | 29.12 | 29.72 | 28.23 | 29.48 | 954,314 | +1.37(+4.87%) |
Dec 24, 2008 | 28.49 | 28.50 | 27.40 | 28.11 | 376,506 | +0.01(+0.03%) |
Dec 23, 2008 | 27.33 | 28.91 | 26.77 | 28.10 | 973,821 | +0.59(+2.13%) |
Dec 22, 2008 | 28.27 | 28.73 | 27.17 | 27.52 | 1,054,675 | -1.06(-3.70%) |
Dec 19, 2008 | 29.22 | 29.22 | 27.69 | 28.57 | 1,171,339 | -0.30(-1.05%) |
Dec 18, 2008 | 29.91 | 30.08 | 27.51 | 28.88 | 1,281,603 | -0.48(-1.63%) |
Dec 17, 2008 | 27.90 | 31.03 | 27.58 | 29.35 | 2,646,773 | +0.93(+3.27%) |
Dec 16, 2008 | 25.96 | 28.60 | 25.96 | 28.43 | 1,532,094 | +3.04(+11.99%) |
Dec 15, 2008 | 28.19 | 28.76 | 25.28 | 25.38 | 1,785,827 | -2.69(-9.59%) |
Dec 12, 2008 | 27.11 | 28.07 | 26.46 | 28.07 | 1,229,156 | +0.04(+0.14%) |
Dec 11, 2008 | 28.18 | 29.35 | 27.66 | 28.03 | 1,282,343 | -0.57(-1.98%) |
Dec 10, 2008 | 29.35 | 29.65 | 28.13 | 28.60 | 1,757,787 | -0.17(-0.58%) |
Dec 09, 2008 | 30.03 | 30.03 | 28.38 | 28.77 | 1,822,110 | -1.08(-3.61%) |
Dec 08, 2008 | 28.03 | 30.38 | 26.22 | 29.84 | 3,572,308 | +2.85(+10.55%) |
Dec 05, 2008 | 24.13 | 27.09 | 23.41 | 27.00 | 1,976,947 | +2.25(+9.09%) |
Dec 04, 2008 | 25.64 | 26.33 | 24.42 | 24.75 | 1,269,492 | -0.88(-3.44%) |
Dec 03, 2008 | 24.43 | 25.93 | 23.74 | 25.63 | 1,013,936 | +0.56(+2.22%) |
Dec 02, 2008 | 24.11 | 25.50 | 23.91 | 25.07 | 1,229,175 | +1.64(+7.02%) |