Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.51 | 27.79 | 26.96 | 27.13 | 0 | -0.90(-3.20%) |
Feb 26, 2009 | 28.99 | 29.32 | 27.82 | 28.02 | 1,940,877 | -0.83(-2.86%) |
Feb 25, 2009 | 29.86 | 29.92 | 28.67 | 28.85 | 1,703,169 | -1.19(-3.97%) |
Feb 24, 2009 | 29.72 | 30.24 | 29.27 | 30.04 | 1,839,839 | +0.58(+1.98%) |
Feb 23, 2009 | 30.74 | 31.05 | 29.40 | 29.46 | 2,329,748 | -1.02(-3.34%) |
Feb 20, 2009 | 30.57 | 31.06 | 29.91 | 30.47 | 3,079,882 | -0.68(-2.18%) |
Feb 19, 2009 | 31.37 | 31.83 | 31.05 | 31.15 | 1,659,115 | +0.01(+0.03%) |
Feb 18, 2009 | 31.18 | 31.48 | 30.66 | 31.14 | 2,064,265 | +0.12(+0.39%) |
Feb 17, 2009 | 31.20 | 31.67 | 30.51 | 31.02 | 2,154,139 | -1.29(-3.98%) |
Feb 13, 2009 | 31.47 | 32.47 | 31.26 | 32.31 | 1,389,382 | +0.67(+2.12%) |
Feb 12, 2009 | 31.49 | 31.69 | 30.54 | 31.64 | 1,543,444 | -0.33(-1.03%) |
Feb 11, 2009 | 32.31 | 32.46 | 31.53 | 31.97 | 1,481,185 | -0.28(-0.86%) |
Feb 10, 2009 | 33.73 | 34.12 | 32.00 | 32.25 | 1,720,672 | -1.65(-4.87%) |
Feb 09, 2009 | 33.62 | 34.15 | 33.33 | 33.90 | 1,726,251 | +0.08(+0.23%) |
Feb 06, 2009 | 33.26 | 34.02 | 33.06 | 33.82 | 1,977,332 | +0.69(+2.07%) |
Feb 05, 2009 | 32.53 | 33.20 | 32.39 | 33.13 | 3,416,721 | +0.41(+1.25%) |
Feb 04, 2009 | 33.90 | 33.90 | 31.97 | 32.73 | 3,310,235 | -1.13(-3.34%) |
Feb 03, 2009 | 32.52 | 33.89 | 31.73 | 33.86 | 4,544,612 | +3.28(+10.72%) |
Feb 02, 2009 | 31.01 | 31.21 | 29.80 | 30.58 | 3,504,774 | -2.18(-6.66%) |
Jan 30, 2009 | 32.91 | 33.39 | 32.25 | 32.76 | 0 | -0.02(-0.05%) |
Jan 29, 2009 | 34.33 | 34.33 | 32.66 | 32.78 | 1,216,993 | -1.82(-5.25%) |
Jan 28, 2009 | 33.75 | 34.99 | 33.52 | 34.59 | 2,010,781 | +1.39(+4.19%) |
Jan 27, 2009 | 32.97 | 33.58 | 32.68 | 33.20 | 1,518,318 | +0.47(+1.43%) |
Jan 26, 2009 | 32.26 | 33.18 | 32.24 | 32.73 | 1,252,940 | +0.66(+2.06%) |
Jan 23, 2009 | 31.59 | 32.61 | 31.22 | 32.07 | 1,162,687 | +0.03(+0.11%) |
Jan 22, 2009 | 31.71 | 32.46 | 31.13 | 32.04 | 994,049 | -0.04(-0.14%) |
Jan 21, 2009 | 31.06 | 32.13 | 30.94 | 32.08 | 1,302,080 | +1.10(+3.56%) |
Jan 20, 2009 | 32.06 | 32.46 | 30.95 | 30.98 | 1,493,604 | -1.42(-4.37%) |
Jan 16, 2009 | 32.65 | 32.73 | 31.61 | 32.39 | 1,768,413 | +0.66(+2.08%) |
Jan 15, 2009 | 31.34 | 31.96 | 30.60 | 31.73 | 1,215,650 | +0.26(+0.83%) |
Jan 14, 2009 | 31.37 | 32.06 | 31.13 | 31.47 | 1,398,660 | -0.69(-2.14%) |
Jan 13, 2009 | 33.73 | 33.73 | 31.91 | 32.16 | 2,287,991 | -1.60(-4.74%) |
Jan 12, 2009 | 34.28 | 34.28 | 33.47 | 33.76 | 1,137,400 | -0.18(-0.54%) |
Jan 09, 2009 | 33.59 | 34.26 | 32.39 | 33.94 | 2,557,401 | -0.40(-1.16%) |
Jan 08, 2009 | 34.97 | 34.97 | 34.17 | 34.34 | 2,307,367 | -0.70(-1.99%) |
Jan 07, 2009 | 36.00 | 36.00 | 34.73 | 35.04 | 1,557,568 | -1.43(-3.93%) |
Jan 06, 2009 | 36.03 | 36.64 | 35.38 | 36.47 | 2,131,807 | +0.75(+2.09%) |
Jan 05, 2009 | 35.20 | 36.04 | 34.95 | 35.72 | 932,819 | +0.25(+0.71%) |
Jan 02, 2009 | 34.12 | 35.54 | 33.53 | 35.47 | 0 | +1.49(+4.37%) |
Jan 01, 2009 | 33.08 | 34.26 | 33.08 | 33.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.08 | 34.26 | 33.08 | 33.99 | 866,504 | +0.90(+2.73%) |
Dec 30, 2008 | 31.86 | 33.08 | 31.86 | 33.08 | 868,809 | +1.15(+3.59%) |
Dec 29, 2008 | 31.95 | 32.18 | 31.27 | 31.93 | 1,049,342 | -0.01(-0.03%) |
Dec 26, 2008 | 31.58 | 32.00 | 31.52 | 31.94 | 373,119 | +0.59(+1.89%) |
Dec 24, 2008 | 31.39 | 31.66 | 31.26 | 31.35 | 620,672 | -0.16(-0.50%) |
Dec 23, 2008 | 32.25 | 32.79 | 31.13 | 31.51 | 993,627 | -0.63(-1.95%) |
Dec 22, 2008 | 32.86 | 32.95 | 31.53 | 32.13 | 961,820 | -0.63(-1.94%) |
Dec 19, 2008 | 32.39 | 33.99 | 32.39 | 32.77 | 1,888,656 | +0.63(+1.98%) |
Dec 18, 2008 | 32.95 | 33.59 | 31.77 | 32.13 | 1,472,012 | -0.53(-1.62%) |
Dec 17, 2008 | 32.46 | 33.04 | 32.19 | 32.66 | 1,373,714 | -0.22(-0.66%) |
Dec 16, 2008 | 30.98 | 32.93 | 30.67 | 32.88 | 1,532,419 | +2.41(+7.90%) |
Dec 15, 2008 | 30.90 | 31.16 | 29.84 | 30.47 | 1,538,236 | -0.21(-0.68%) |
Dec 12, 2008 | 29.52 | 30.98 | 29.41 | 30.68 | 1,559,503 | +0.50(+1.64%) |
Dec 11, 2008 | 29.99 | 30.86 | 29.85 | 30.19 | 1,420,834 | -0.18(-0.60%) |
Dec 10, 2008 | 30.39 | 30.79 | 29.79 | 30.37 | 1,351,424 | +0.22(+0.72%) |
Dec 09, 2008 | 30.05 | 30.88 | 29.56 | 30.15 | 1,357,364 | -0.17(-0.57%) |
Dec 08, 2008 | 29.36 | 30.80 | 28.96 | 30.33 | 1,319,735 | +1.55(+5.38%) |
Dec 05, 2008 | 27.46 | 28.84 | 26.80 | 28.78 | 1,515,133 | +0.89(+3.18%) |
Dec 04, 2008 | 28.65 | 29.37 | 27.46 | 27.89 | 1,123,047 | -1.13(-3.89%) |
Dec 03, 2008 | 28.01 | 29.16 | 27.49 | 29.02 | 1,441,653 | +0.55(+1.92%) |
Dec 02, 2008 | 28.08 | 28.57 | 27.44 | 28.47 | 1,092,751 | +0.97(+3.54%) |