Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.76 | 24.06 | 22.42 | 22.51 | 0 | -1.03(-4.38%) |
Feb 26, 2009 | 24.58 | 24.67 | 23.42 | 23.54 | 10,097,972 | -0.54(-2.22%) |
Feb 25, 2009 | 25.07 | 25.25 | 23.86 | 24.08 | 10,859,997 | -1.18(-4.66%) |
Feb 24, 2009 | 23.90 | 25.35 | 23.49 | 25.25 | 12,871,145 | +1.47(+6.19%) |
Feb 23, 2009 | 27.13 | 27.41 | 23.72 | 23.78 | 13,367,338 | -2.96(-11.08%) |
Feb 20, 2009 | 25.63 | 27.09 | 25.34 | 26.75 | 0 | +0.53(+2.02%) |
Feb 19, 2009 | 26.34 | 27.09 | 26.09 | 26.22 | 10,053,849 | +0.33(+1.29%) |
Feb 18, 2009 | 27.55 | 27.76 | 25.66 | 25.88 | 13,578,429 | -1.02(-3.78%) |
Feb 17, 2009 | 28.56 | 28.56 | 26.81 | 26.90 | 11,945,107 | -2.42(-8.26%) |
Feb 13, 2009 | 29.30 | 29.96 | 29.03 | 29.32 | 6,635,471 | -0.09(-0.30%) |
Feb 12, 2009 | 28.31 | 29.47 | 27.83 | 29.41 | 9,355,956 | +0.60(+2.07%) |
Feb 11, 2009 | 28.92 | 29.42 | 28.03 | 28.81 | 8,481,661 | +0.48(+1.70%) |
Feb 10, 2009 | 29.96 | 30.75 | 28.05 | 28.33 | 11,154,102 | -2.02(-6.66%) |
Feb 09, 2009 | 31.35 | 31.35 | 29.66 | 30.35 | 9,078,726 | -0.35(-1.13%) |
Feb 06, 2009 | 29.95 | 30.98 | 29.84 | 30.70 | 12,696,522 | +1.10(+3.71%) |
Feb 05, 2009 | 28.47 | 30.08 | 28.33 | 29.60 | 12,678,892 | +1.00(+3.51%) |
Feb 04, 2009 | 28.81 | 30.10 | 28.50 | 28.60 | 11,707,917 | +0.07(+0.26%) |
Feb 03, 2009 | 27.35 | 28.77 | 27.17 | 28.53 | 10,037,402 | +1.48(+5.47%) |
Feb 02, 2009 | 26.85 | 27.88 | 26.43 | 27.05 | 10,688,657 | -0.24(-0.88%) |
Jan 30, 2009 | 28.10 | 28.22 | 27.03 | 27.29 | 0 | -1.50(-5.21%) |
Jan 29, 2009 | 29.44 | 29.46 | 28.45 | 28.79 | 10,087,208 | -1.02(-3.41%) |
Jan 28, 2009 | 27.64 | 30.15 | 27.43 | 29.80 | 17,695,986 | +3.18(+11.93%) |
Jan 27, 2009 | 26.02 | 27.33 | 25.14 | 26.63 | 15,249,759 | +1.57(+6.25%) |
Jan 26, 2009 | 26.32 | 27.17 | 24.72 | 25.06 | 12,163,333 | -1.32(-5.02%) |
Jan 23, 2009 | 25.44 | 27.24 | 25.15 | 26.38 | 11,057,630 | +0.01(+0.03%) |
Jan 22, 2009 | 26.93 | 27.56 | 26.09 | 26.38 | 10,413,130 | -0.92(-3.36%) |
Jan 21, 2009 | 27.33 | 27.56 | 25.91 | 27.29 | 12,538,103 | +0.50(+1.87%) |
Jan 20, 2009 | 27.43 | 28.53 | 26.57 | 26.79 | 10,495,800 | -1.37(-4.87%) |
Jan 16, 2009 | 27.91 | 28.75 | 27.09 | 28.16 | 0 | +0.88(+3.24%) |
Jan 15, 2009 | 26.59 | 27.82 | 24.91 | 27.28 | 17,749,070 | +0.88(+3.32%) |
Jan 14, 2009 | 27.51 | 27.57 | 26.22 | 26.40 | 13,844,952 | -1.83(-6.49%) |
Jan 13, 2009 | 27.13 | 28.47 | 27.03 | 28.24 | 9,783,266 | +0.90(+3.28%) |
Jan 12, 2009 | 28.79 | 28.93 | 26.97 | 27.34 | 9,150,382 | -1.91(-6.52%) |
Jan 09, 2009 | 30.22 | 30.24 | 29.13 | 29.25 | 7,285,629 | -0.84(-2.80%) |
Jan 08, 2009 | 29.18 | 30.15 | 28.69 | 30.09 | 9,290,656 | +0.84(+2.86%) |
Jan 07, 2009 | 29.59 | 30.08 | 29.07 | 29.25 | 10,974,225 | -1.23(-4.04%) |
Jan 06, 2009 | 31.68 | 31.90 | 29.38 | 30.49 | 15,832,203 | -1.17(-3.70%) |
Jan 05, 2009 | 31.82 | 32.78 | 31.12 | 31.66 | 13,634,433 | -0.66(-2.03%) |
Jan 02, 2009 | 31.41 | 32.51 | 31.34 | 32.31 | 0 | +1.40(+4.55%) |
Jan 01, 2009 | 30.73 | 31.50 | 30.49 | 30.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.73 | 31.50 | 30.49 | 30.91 | 5,917,007 | +0.08(+0.26%) |
Dec 30, 2008 | 30.10 | 30.87 | 29.62 | 30.83 | 6,401,842 | +1.08(+3.64%) |
Dec 29, 2008 | 30.51 | 30.51 | 29.18 | 29.74 | 6,690,891 | -0.58(-1.92%) |
Dec 26, 2008 | 29.43 | 30.49 | 29.11 | 30.33 | 4,973,430 | +1.10(+3.78%) |
Dec 24, 2008 | 29.01 | 29.43 | 28.26 | 29.22 | 2,852,579 | +0.44(+1.53%) |
Dec 23, 2008 | 28.67 | 29.10 | 27.95 | 28.78 | 7,002,362 | +0.92(+3.29%) |
Dec 22, 2008 | 29.21 | 29.83 | 27.21 | 27.86 | 9,867,587 | -0.60(-2.12%) |
Dec 19, 2008 | 29.11 | 29.44 | 27.82 | 28.47 | 12,805,045 | -0.29(-1.02%) |
Dec 18, 2008 | 31.96 | 31.96 | 28.32 | 28.76 | 13,755,422 | -2.86(-9.04%) |
Dec 17, 2008 | 30.44 | 32.31 | 30.26 | 31.62 | 14,068,147 | +1.08(+3.53%) |
Dec 16, 2008 | 29.24 | 30.79 | 28.95 | 30.54 | 12,018,973 | +1.73(+6.01%) |
Dec 15, 2008 | 29.82 | 30.47 | 28.30 | 28.81 | 11,608,026 | -0.66(-2.23%) |
Dec 12, 2008 | 27.66 | 29.66 | 27.29 | 29.46 | 11,425,786 | +0.64(+2.20%) |
Dec 11, 2008 | 28.90 | 30.24 | 28.43 | 28.83 | 15,216,205 | -0.48(-1.62%) |
Dec 10, 2008 | 28.19 | 29.44 | 27.99 | 29.30 | 14,417,488 | +1.89(+6.88%) |
Dec 09, 2008 | 25.49 | 29.64 | 25.31 | 27.42 | 22,823,690 | +0.18(+0.66%) |
Dec 08, 2008 | 26.22 | 28.02 | 25.66 | 27.23 | 20,374,544 | +2.85(+11.69%) |
Dec 05, 2008 | 21.88 | 24.63 | 21.60 | 24.38 | 13,535,391 | +1.76(+7.78%) |
Dec 04, 2008 | 21.24 | 23.11 | 21.09 | 22.63 | 12,818,061 | +1.06(+4.90%) |
Dec 03, 2008 | 20.62 | 21.89 | 19.96 | 21.57 | 9,920,366 | -0.29(-1.35%) |
Dec 02, 2008 | 21.72 | 22.12 | 21.04 | 21.86 | 8,429,538 | +1.15(+5.56%) |