Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.91 | 25.57 | 24.68 | 25.05 | 0 | -0.20(-0.80%) |
Feb 26, 2009 | 25.95 | 26.04 | 25.20 | 25.25 | 2,708,474 | -0.91(-3.49%) |
Feb 25, 2009 | 26.34 | 26.40 | 25.53 | 26.16 | 2,513,649 | -0.54(-2.01%) |
Feb 24, 2009 | 25.89 | 26.85 | 25.76 | 26.70 | 2,481,854 | +1.06(+4.13%) |
Feb 23, 2009 | 26.52 | 26.53 | 25.50 | 25.64 | 2,445,706 | -0.50(-1.91%) |
Feb 20, 2009 | 25.31 | 26.35 | 25.31 | 26.14 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.18 | 27.35 | 26.45 | 26.53 | 3,624,440 | -0.83(-3.02%) |
Feb 18, 2009 | 27.43 | 27.66 | 27.04 | 27.36 | 3,204,331 | -0.34(-1.21%) |
Feb 17, 2009 | 27.93 | 28.10 | 27.52 | 27.69 | 2,907,724 | -1.23(-4.26%) |
Feb 13, 2009 | 28.69 | 29.05 | 28.49 | 28.93 | 0 | +0.16(+0.57%) |
Feb 12, 2009 | 28.29 | 28.76 | 27.90 | 28.76 | 3,315,401 | -0.19(-0.65%) |
Feb 11, 2009 | 29.18 | 29.30 | 28.53 | 28.95 | 2,013,731 | +0.19(+0.68%) |
Feb 10, 2009 | 29.56 | 29.81 | 28.58 | 28.75 | 3,060,691 | -1.33(-4.43%) |
Feb 09, 2009 | 30.21 | 30.42 | 29.95 | 30.09 | 2,453,410 | +0.29(+0.97%) |
Feb 06, 2009 | 29.18 | 29.99 | 29.18 | 29.80 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 28.86 | 29.46 | 28.34 | 29.26 | 4,608,860 | +1.08(+3.84%) |
Feb 04, 2009 | 28.33 | 29.02 | 27.90 | 28.18 | 3,240,672 | -0.30(-1.04%) |
Feb 03, 2009 | 27.99 | 28.65 | 27.74 | 28.47 | 2,347,102 | +0.73(+2.64%) |
Feb 02, 2009 | 27.30 | 27.86 | 27.30 | 27.74 | 2,416,494 | +0.17(+0.62%) |
Jan 30, 2009 | 28.36 | 28.40 | 27.28 | 27.57 | 0 | -0.44(-1.59%) |
Jan 29, 2009 | 28.41 | 28.44 | 27.89 | 28.01 | 5,619,806 | -0.25(-0.88%) |
Jan 28, 2009 | 28.79 | 28.86 | 28.01 | 28.26 | 6,105,299 | +1.19(+4.40%) |
Jan 27, 2009 | 26.85 | 27.18 | 26.57 | 27.07 | 3,030,399 | +0.53(+2.00%) |
Jan 26, 2009 | 26.01 | 27.02 | 26.01 | 26.54 | 2,500,296 | +0.23(+0.86%) |
Jan 23, 2009 | 25.75 | 26.70 | 25.58 | 26.32 | 0 | -1.04(-3.82%) |
Jan 22, 2009 | 26.95 | 27.69 | 26.86 | 27.36 | 5,336,526 | +0.06(+0.23%) |
Jan 21, 2009 | 26.81 | 27.39 | 26.45 | 27.30 | 4,681,220 | +1.35(+5.20%) |
Jan 20, 2009 | 26.11 | 26.62 | 25.86 | 25.95 | 5,065,575 | -1.78(-6.43%) |
Jan 16, 2009 | 28.12 | 28.23 | 27.37 | 27.73 | 0 | +0.77(+2.86%) |
Jan 15, 2009 | 26.56 | 27.27 | 26.11 | 26.96 | 3,879,877 | +0.24(+0.90%) |
Jan 14, 2009 | 27.21 | 27.45 | 26.27 | 26.72 | 4,878,541 | -1.56(-5.51%) |
Jan 13, 2009 | 27.91 | 28.56 | 27.74 | 28.28 | 4,088,987 | +0.76(+2.75%) |
Jan 12, 2009 | 28.58 | 28.65 | 27.35 | 27.52 | 5,398,598 | -1.22(-4.23%) |
Jan 09, 2009 | 28.86 | 29.11 | 28.54 | 28.74 | 3,711,558 | -0.58(-1.97%) |
Jan 08, 2009 | 28.63 | 29.35 | 28.21 | 29.32 | 4,004,237 | +0.85(+2.98%) |
Jan 07, 2009 | 28.58 | 28.71 | 28.19 | 28.47 | 4,741,041 | +0.24(+0.86%) |
Jan 06, 2009 | 27.77 | 28.51 | 27.50 | 28.22 | 4,046,517 | +0.41(+1.48%) |
Jan 05, 2009 | 27.58 | 28.08 | 27.55 | 27.81 | 2,605,408 | -0.72(-2.54%) |
Jan 02, 2009 | 27.78 | 28.61 | 27.75 | 28.54 | 0 | +0.31(+1.10%) |
Jan 01, 2009 | 27.76 | 28.48 | 27.41 | 28.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.76 | 28.48 | 27.41 | 28.22 | 2,708,574 | +0.34(+1.23%) |
Dec 30, 2008 | 27.34 | 27.90 | 27.08 | 27.88 | 1,864,125 | +1.22(+4.59%) |
Dec 29, 2008 | 27.00 | 27.01 | 26.48 | 26.66 | 2,014,782 | +0.30(+1.12%) |
Dec 26, 2008 | 26.14 | 26.53 | 26.14 | 26.36 | 0 | +0.13(+0.51%) |
Dec 24, 2008 | 26.41 | 26.52 | 26.06 | 26.23 | 624,996 | +0.09(+0.36%) |
Dec 23, 2008 | 26.56 | 26.73 | 25.95 | 26.14 | 1,214,018 | -0.37(-1.41%) |
Dec 22, 2008 | 27.06 | 27.06 | 26.11 | 26.51 | 2,296,068 | -0.37(-1.39%) |
Dec 19, 2008 | 27.27 | 27.38 | 26.70 | 26.88 | 3,180,267 | -0.03(-0.12%) |
Dec 18, 2008 | 27.87 | 27.90 | 26.75 | 26.92 | 4,966,135 | -0.33(-1.20%) |
Dec 17, 2008 | 27.12 | 27.66 | 26.92 | 27.24 | 4,179,248 | -1.02(-3.61%) |
Dec 16, 2008 | 27.18 | 28.41 | 27.01 | 28.26 | 4,895,499 | +1.94(+7.37%) |
Dec 15, 2008 | 26.81 | 26.87 | 25.93 | 26.32 | 3,089,825 | -0.03(-0.12%) |
Dec 12, 2008 | 25.68 | 26.47 | 25.48 | 26.35 | 0 | +0.34(+1.32%) |
Dec 11, 2008 | 26.42 | 26.72 | 25.88 | 26.01 | 2,808,396 | -1.10(-4.05%) |
Dec 10, 2008 | 27.73 | 27.73 | 26.56 | 27.11 | 6,921,654 | -0.48(-1.75%) |
Dec 09, 2008 | 26.92 | 28.28 | 26.72 | 27.59 | 5,591,017 | +0.19(+0.68%) |
Dec 08, 2008 | 27.17 | 28.10 | 27.06 | 27.41 | 4,046,089 | +0.98(+3.72%) |
Dec 05, 2008 | 25.46 | 26.68 | 24.65 | 26.42 | 0 | +0.74(+2.88%) |
Dec 04, 2008 | 25.74 | 26.42 | 25.26 | 25.68 | 2,701,313 | -0.99(-3.71%) |
Dec 03, 2008 | 25.93 | 26.85 | 24.92 | 26.67 | 3,365,744 | +0.92(+3.57%) |
Dec 02, 2008 | 25.49 | 25.96 | 25.05 | 25.75 | 2,007,745 | +0.65(+2.61%) |