Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.21 | 25.22 | 23.88 | 23.98 | 0 | -1.49(-5.84%) |
Feb 26, 2009 | 26.10 | 26.81 | 25.23 | 25.46 | 4,992,830 | +0.54(+2.15%) |
Feb 25, 2009 | 24.57 | 26.07 | 23.37 | 24.93 | 5,321,528 | +0.12(+0.49%) |
Feb 24, 2009 | 22.45 | 24.86 | 22.20 | 24.81 | 3,576,764 | +2.53(+11.38%) |
Feb 23, 2009 | 23.73 | 23.99 | 22.26 | 22.27 | 5,010,996 | -0.55(-2.42%) |
Feb 20, 2009 | 22.19 | 23.40 | 21.00 | 22.82 | 4,805,643 | -0.35(-1.51%) |
Feb 19, 2009 | 24.77 | 24.94 | 23.14 | 23.17 | 3,261,632 | -1.16(-4.77%) |
Feb 18, 2009 | 25.19 | 25.37 | 23.77 | 24.34 | 3,183,762 | -0.26(-1.06%) |
Feb 17, 2009 | 25.60 | 25.89 | 24.56 | 24.60 | 1,580,713 | -2.56(-9.42%) |
Feb 13, 2009 | 27.54 | 28.04 | 27.07 | 27.15 | 2,628,407 | -0.93(-3.33%) |
Feb 12, 2009 | 27.71 | 28.21 | 26.49 | 28.09 | 2,969,206 | -0.43(-1.51%) |
Feb 11, 2009 | 27.67 | 28.64 | 27.56 | 28.52 | 1,978,054 | +1.34(+4.93%) |
Feb 10, 2009 | 30.03 | 30.30 | 26.98 | 27.18 | 2,048,593 | -3.12(-10.29%) |
Feb 09, 2009 | 30.03 | 30.80 | 29.65 | 30.30 | 1,433,916 | +0.31(+1.03%) |
Feb 06, 2009 | 28.33 | 30.20 | 28.33 | 29.99 | 1,669,181 | +2.38(+8.62%) |
Feb 05, 2009 | 26.60 | 28.23 | 25.69 | 27.61 | 1,868,587 | +0.66(+2.44%) |
Feb 04, 2009 | 27.48 | 28.10 | 26.80 | 26.95 | 1,476,920 | -0.06(-0.24%) |
Feb 03, 2009 | 28.28 | 28.30 | 26.54 | 27.02 | 1,195,367 | -0.84(-3.03%) |
Feb 02, 2009 | 27.15 | 28.02 | 26.85 | 27.86 | 908,988 | -0.14(-0.49%) |
Jan 30, 2009 | 28.68 | 29.14 | 27.38 | 28.00 | 0 | -0.36(-1.26%) |
Jan 29, 2009 | 29.54 | 29.88 | 28.27 | 28.36 | 1,071,630 | -2.17(-7.11%) |
Jan 28, 2009 | 29.27 | 30.68 | 29.17 | 30.52 | 1,535,951 | +3.35(+12.35%) |
Jan 27, 2009 | 26.67 | 27.18 | 26.24 | 27.17 | 776,270 | +1.02(+3.88%) |
Jan 26, 2009 | 27.15 | 27.87 | 25.82 | 26.15 | 1,429,296 | -0.53(-1.98%) |
Jan 23, 2009 | 24.79 | 26.85 | 24.47 | 26.68 | 1,524,158 | +0.98(+3.82%) |
Jan 22, 2009 | 26.03 | 27.04 | 24.90 | 25.70 | 2,289,245 | -1.21(-4.50%) |
Jan 21, 2009 | 24.26 | 27.04 | 23.90 | 26.91 | 1,276,220 | +3.32(+14.08%) |
Jan 20, 2009 | 26.82 | 27.02 | 23.52 | 23.59 | 1,225,529 | -4.91(-17.24%) |
Jan 16, 2009 | 30.57 | 30.72 | 27.11 | 28.50 | 1,843,954 | -1.29(-4.33%) |
Jan 15, 2009 | 31.60 | 31.67 | 28.80 | 29.79 | 2,255,124 | -1.94(-6.12%) |
Jan 14, 2009 | 32.58 | 32.58 | 31.54 | 31.74 | 1,839,751 | -1.77(-5.28%) |
Jan 13, 2009 | 32.67 | 33.91 | 32.37 | 33.51 | 1,642,487 | +0.34(+1.03%) |
Jan 12, 2009 | 34.73 | 34.79 | 32.75 | 33.16 | 1,231,630 | -1.83(-5.22%) |
Jan 09, 2009 | 36.31 | 36.53 | 34.88 | 34.99 | 1,140,564 | -1.19(-3.28%) |
Jan 08, 2009 | 36.06 | 36.62 | 35.71 | 36.18 | 1,508,132 | -0.24(-0.67%) |
Jan 07, 2009 | 37.44 | 37.68 | 36.27 | 36.42 | 1,177,514 | -1.75(-4.58%) |
Jan 06, 2009 | 38.15 | 38.75 | 37.92 | 38.17 | 1,081,670 | +0.53(+1.40%) |
Jan 05, 2009 | 38.26 | 38.58 | 37.53 | 37.64 | 800,753 | -0.99(-2.57%) |
Jan 02, 2009 | 37.78 | 38.92 | 37.14 | 38.63 | 0 | +0.53(+1.39%) |
Jan 01, 2009 | 36.70 | 38.33 | 36.58 | 38.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.70 | 38.33 | 36.58 | 38.10 | 610,174 | +1.32(+3.60%) |
Dec 30, 2008 | 35.78 | 36.84 | 35.54 | 36.78 | 522,108 | +1.32(+3.73%) |
Dec 29, 2008 | 35.83 | 35.83 | 34.91 | 35.46 | 522,549 | -0.41(-1.16%) |
Dec 26, 2008 | 36.11 | 36.11 | 35.41 | 35.87 | 232,945 | +0.01(+0.03%) |
Dec 24, 2008 | 35.33 | 35.86 | 35.05 | 35.86 | 227,176 | +0.75(+2.13%) |
Dec 23, 2008 | 36.14 | 36.14 | 35.09 | 35.11 | 931,185 | -1.37(-3.76%) |
Dec 22, 2008 | 37.66 | 37.96 | 36.03 | 36.49 | 1,402,596 | -1.03(-2.75%) |
Dec 19, 2008 | 38.09 | 38.73 | 37.27 | 37.52 | 1,716,626 | -0.37(-0.99%) |
Dec 18, 2008 | 39.15 | 39.76 | 37.53 | 37.89 | 2,329,391 | -0.99(-2.55%) |
Dec 17, 2008 | 38.54 | 40.00 | 38.27 | 38.88 | 2,517,853 | -0.40(-1.01%) |
Dec 16, 2008 | 36.26 | 39.39 | 36.26 | 39.28 | 1,457,173 | +3.54(+9.91%) |
Dec 15, 2008 | 37.44 | 37.44 | 35.17 | 35.74 | 1,445,497 | -1.53(-4.10%) |
Dec 12, 2008 | 35.31 | 37.39 | 34.89 | 37.27 | 2,165,215 | +0.46(+1.26%) |
Dec 11, 2008 | 39.25 | 39.25 | 36.48 | 36.80 | 2,061,062 | -3.18(-7.96%) |
Dec 10, 2008 | 41.04 | 41.04 | 38.94 | 39.99 | 2,422,731 | -0.52(-1.28%) |
Dec 09, 2008 | 41.87 | 42.55 | 40.26 | 40.51 | 2,379,647 | -1.92(-4.52%) |
Dec 08, 2008 | 40.91 | 42.96 | 40.75 | 42.42 | 2,389,416 | +2.74(+6.90%) |
Dec 05, 2008 | 36.16 | 39.80 | 35.95 | 39.69 | 3,113,370 | +2.63(+7.10%) |
Dec 04, 2008 | 37.14 | 39.29 | 36.31 | 37.06 | 3,191,380 | -0.63(-1.68%) |
Dec 03, 2008 | 35.42 | 37.99 | 34.03 | 37.69 | 3,219,637 | +2.34(+6.62%) |
Dec 02, 2008 | 33.98 | 35.68 | 32.46 | 35.35 | 1,947,881 | +2.09(+6.28%) |