Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.52 | 24.47 | 23.36 | 23.85 | 0 | -0.11(-0.45%) |
Feb 26, 2009 | 24.54 | 25.02 | 23.92 | 23.95 | 4,308,525 | -0.26(-1.06%) |
Feb 25, 2009 | 24.69 | 25.02 | 24.12 | 24.21 | 4,249,805 | -0.49(-1.98%) |
Feb 24, 2009 | 23.92 | 24.81 | 23.50 | 24.70 | 5,028,586 | +1.09(+4.63%) |
Feb 23, 2009 | 25.84 | 25.85 | 23.61 | 23.61 | 2,002,462 | -1.93(-7.56%) |
Feb 20, 2009 | 25.12 | 25.81 | 24.85 | 25.54 | 2,822,882 | +0.02(+0.06%) |
Feb 19, 2009 | 26.16 | 26.57 | 25.47 | 25.52 | 3,708,853 | -0.31(-1.20%) |
Feb 18, 2009 | 26.28 | 26.33 | 25.40 | 25.83 | 2,760,024 | -0.20(-0.77%) |
Feb 17, 2009 | 26.85 | 26.89 | 25.96 | 26.03 | 2,969,279 | -1.64(-5.91%) |
Feb 13, 2009 | 27.88 | 28.12 | 27.50 | 27.67 | 2,613,877 | -0.36(-1.27%) |
Feb 12, 2009 | 27.09 | 28.03 | 26.68 | 28.02 | 6,609,042 | +0.48(+1.75%) |
Feb 11, 2009 | 27.81 | 28.15 | 27.00 | 27.54 | 4,986,499 | +0.12(+0.45%) |
Feb 10, 2009 | 28.86 | 29.36 | 27.16 | 27.42 | 7,913,808 | -1.40(-4.87%) |
Feb 09, 2009 | 28.90 | 29.58 | 28.46 | 28.82 | 4,512,825 | +0.06(+0.22%) |
Feb 06, 2009 | 27.85 | 29.06 | 27.85 | 28.76 | 5,047,029 | +1.12(+4.07%) |
Feb 05, 2009 | 26.74 | 27.95 | 26.56 | 27.64 | 8,082,105 | +0.77(+2.87%) |
Feb 04, 2009 | 26.85 | 27.62 | 26.81 | 26.87 | 5,406,171 | +0.38(+1.43%) |
Feb 03, 2009 | 26.24 | 26.75 | 26.08 | 26.49 | 3,233,240 | +0.44(+1.70%) |
Feb 02, 2009 | 25.93 | 26.57 | 25.70 | 26.05 | 4,256,895 | -0.37(-1.41%) |
Jan 30, 2009 | 27.64 | 27.74 | 26.19 | 26.42 | 0 | -1.12(-4.05%) |
Jan 29, 2009 | 28.15 | 28.17 | 27.37 | 27.54 | 2,778,125 | -0.88(-3.08%) |
Jan 28, 2009 | 27.97 | 28.77 | 27.88 | 28.41 | 3,553,227 | +1.05(+3.85%) |
Jan 27, 2009 | 27.40 | 27.82 | 26.97 | 27.36 | 2,129,867 | +0.28(+1.03%) |
Jan 26, 2009 | 27.57 | 28.35 | 26.83 | 27.08 | 1,645,854 | -0.34(-1.24%) |
Jan 23, 2009 | 26.21 | 27.95 | 26.08 | 27.42 | 1,494,533 | +0.52(+1.93%) |
Jan 22, 2009 | 26.98 | 27.41 | 26.41 | 26.90 | 2,327,233 | -0.63(-2.28%) |
Jan 21, 2009 | 26.85 | 27.59 | 26.10 | 27.53 | 1,585,945 | +1.26(+4.78%) |
Jan 20, 2009 | 27.72 | 27.86 | 26.26 | 26.27 | 2,218,060 | -1.73(-6.17%) |
Jan 16, 2009 | 28.34 | 28.53 | 27.10 | 28.00 | 2,781,623 | +0.43(+1.55%) |
Jan 15, 2009 | 26.94 | 27.90 | 25.96 | 27.57 | 2,198,761 | +0.65(+2.42%) |
Jan 14, 2009 | 27.65 | 27.80 | 26.65 | 26.92 | 2,124,929 | -1.33(-4.72%) |
Jan 13, 2009 | 27.94 | 28.50 | 27.68 | 28.26 | 1,755,040 | +0.18(+0.64%) |
Jan 12, 2009 | 29.19 | 29.25 | 27.84 | 28.08 | 955,403 | -1.44(-4.88%) |
Jan 09, 2009 | 30.42 | 30.42 | 29.30 | 29.52 | 1,111,793 | -0.73(-2.41%) |
Jan 08, 2009 | 29.38 | 30.26 | 29.15 | 30.25 | 1,179,955 | +0.71(+2.41%) |
Jan 07, 2009 | 30.65 | 30.74 | 29.38 | 29.54 | 1,381,165 | -1.74(-5.58%) |
Jan 06, 2009 | 30.79 | 31.71 | 30.53 | 31.28 | 2,127,797 | +0.95(+3.14%) |
Jan 05, 2009 | 29.75 | 30.84 | 29.46 | 30.33 | 1,266,828 | +0.36(+1.22%) |
Jan 02, 2009 | 28.85 | 30.24 | 28.74 | 29.96 | 0 | +1.21(+4.21%) |
Jan 01, 2009 | 28.15 | 28.94 | 27.96 | 28.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.15 | 28.94 | 27.96 | 28.75 | 841,890 | +0.56(+1.98%) |
Dec 30, 2008 | 27.43 | 28.19 | 27.20 | 28.19 | 800,621 | +0.93(+3.41%) |
Dec 29, 2008 | 27.64 | 27.74 | 26.76 | 27.26 | 663,068 | -0.49(-1.76%) |
Dec 26, 2008 | 27.24 | 27.85 | 27.05 | 27.75 | 444,385 | +0.69(+2.55%) |
Dec 24, 2008 | 27.21 | 27.33 | 26.87 | 27.06 | 201,079 | -0.22(-0.80%) |
Dec 23, 2008 | 27.44 | 27.89 | 27.02 | 27.28 | 766,129 | -0.36(-1.32%) |
Dec 22, 2008 | 28.92 | 28.92 | 26.92 | 27.64 | 674,194 | -1.09(-3.80%) |
Dec 19, 2008 | 28.94 | 29.35 | 28.41 | 28.74 | 1,032,537 | -0.17(-0.59%) |
Dec 18, 2008 | 30.71 | 30.78 | 28.53 | 28.91 | 1,174,527 | -1.65(-5.40%) |
Dec 17, 2008 | 30.19 | 31.15 | 29.98 | 30.56 | 1,399,626 | +0.13(+0.43%) |
Dec 16, 2008 | 29.14 | 30.51 | 28.96 | 30.43 | 1,058,965 | +1.85(+6.48%) |
Dec 15, 2008 | 29.36 | 29.66 | 28.11 | 28.57 | 765,657 | -0.30(-1.05%) |
Dec 12, 2008 | 27.13 | 29.10 | 27.05 | 28.88 | 1,001,620 | +0.42(+1.47%) |
Dec 11, 2008 | 29.33 | 30.22 | 28.02 | 28.46 | 1,117,830 | -1.00(-3.39%) |
Dec 10, 2008 | 28.69 | 29.71 | 28.66 | 29.46 | 1,675,268 | +1.38(+4.91%) |
Dec 09, 2008 | 27.69 | 29.31 | 27.64 | 28.08 | 2,253,786 | -0.20(-0.71%) |
Dec 08, 2008 | 27.30 | 28.68 | 27.29 | 28.28 | 2,154,009 | +2.28(+8.77%) |
Dec 05, 2008 | 24.68 | 26.01 | 23.78 | 26.00 | 3,598,804 | +0.75(+2.98%) |
Dec 04, 2008 | 25.23 | 26.19 | 24.66 | 25.25 | 1,943,246 | -0.63(-2.43%) |
Dec 03, 2008 | 25.16 | 26.14 | 24.79 | 25.88 | 2,511,840 | -0.28(-1.07%) |
Dec 02, 2008 | 25.60 | 26.26 | 25.13 | 26.16 | 2,378,977 | +1.06(+4.23%) |