Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.20 | 27.84 | 25.89 | 26.87 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.82 | 28.13 | 26.78 | 26.95 | 19,160,054 | +0.37(+1.41%) |
Feb 25, 2009 | 26.83 | 27.26 | 25.88 | 26.57 | 26,326,552 | -0.29(-1.08%) |
Feb 24, 2009 | 25.22 | 27.00 | 24.89 | 26.86 | 21,547,364 | +2.02(+8.13%) |
Feb 23, 2009 | 26.45 | 26.60 | 24.74 | 24.84 | 20,495,700 | -1.19(-4.58%) |
Feb 20, 2009 | 26.66 | 27.12 | 25.51 | 26.04 | 0 | -1.17(-4.31%) |
Feb 19, 2009 | 27.50 | 28.07 | 27.03 | 27.21 | 15,157,645 | +0.24(+0.89%) |
Feb 18, 2009 | 27.28 | 27.50 | 26.42 | 26.97 | 16,017,288 | +0.00(+0.00%) |
Feb 17, 2009 | 28.27 | 28.47 | 26.92 | 26.97 | 21,210,462 | -2.34(-8.00%) |
Feb 13, 2009 | 29.43 | 30.32 | 29.04 | 29.31 | 15,147,803 | -0.32(-1.07%) |
Feb 12, 2009 | 29.57 | 29.69 | 28.78 | 29.63 | 21,341,892 | -0.41(-1.36%) |
Feb 11, 2009 | 30.91 | 31.19 | 29.20 | 30.04 | 18,052,640 | -0.57(-1.87%) |
Feb 10, 2009 | 32.74 | 33.25 | 30.26 | 30.61 | 18,737,764 | -1.95(-5.98%) |
Feb 09, 2009 | 32.90 | 33.80 | 31.99 | 32.56 | 18,921,286 | +0.59(+1.83%) |
Feb 06, 2009 | 30.99 | 32.29 | 30.61 | 31.97 | 13,476,865 | +0.52(+1.66%) |
Feb 05, 2009 | 29.72 | 31.63 | 29.08 | 31.45 | 17,900,950 | +1.60(+5.37%) |
Feb 04, 2009 | 29.30 | 30.56 | 29.23 | 29.85 | 13,661,796 | +0.91(+3.15%) |
Feb 03, 2009 | 29.08 | 29.18 | 28.24 | 28.94 | 14,526,714 | +0.14(+0.49%) |
Feb 02, 2009 | 28.25 | 29.16 | 27.81 | 28.80 | 15,952,995 | -0.01(-0.05%) |
Jan 30, 2009 | 30.35 | 30.36 | 28.55 | 28.81 | 0 | -0.79(-2.67%) |
Jan 29, 2009 | 30.43 | 30.57 | 29.36 | 29.60 | 12,829,304 | -1.57(-5.05%) |
Jan 28, 2009 | 30.09 | 31.44 | 29.73 | 31.17 | 16,770,234 | +1.55(+5.22%) |
Jan 27, 2009 | 29.62 | 30.11 | 28.77 | 29.63 | 14,508,619 | -0.02(-0.07%) |
Jan 26, 2009 | 29.05 | 30.60 | 28.67 | 29.65 | 17,400,668 | +0.64(+2.21%) |
Jan 23, 2009 | 25.49 | 29.56 | 25.49 | 29.01 | 31,122,802 | +2.70(+10.25%) |
Jan 22, 2009 | 26.68 | 27.77 | 25.66 | 26.31 | 20,394,930 | -1.21(-4.41%) |
Jan 21, 2009 | 26.51 | 27.68 | 25.68 | 27.52 | 20,450,722 | +1.52(+5.86%) |
Jan 20, 2009 | 27.26 | 28.93 | 25.89 | 26.00 | 18,407,276 | -2.17(-7.69%) |
Jan 16, 2009 | 28.83 | 28.94 | 27.27 | 28.17 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.57 | 28.77 | 26.71 | 28.37 | 21,631,008 | -0.18(-0.62%) |
Jan 14, 2009 | 29.71 | 29.92 | 28.24 | 28.54 | 16,324,068 | -1.69(-5.58%) |
Jan 13, 2009 | 29.23 | 30.34 | 28.75 | 30.23 | 17,170,568 | +1.04(+3.56%) |
Jan 12, 2009 | 29.89 | 30.53 | 28.84 | 29.19 | 16,909,706 | -1.16(-3.84%) |
Jan 09, 2009 | 32.23 | 32.23 | 30.10 | 30.36 | 15,921,393 | -2.00(-6.17%) |
Jan 08, 2009 | 31.94 | 32.57 | 31.19 | 32.35 | 15,794,105 | +0.16(+0.48%) |
Jan 07, 2009 | 32.79 | 33.02 | 31.44 | 32.20 | 14,340,932 | -1.40(-4.18%) |
Jan 06, 2009 | 33.81 | 34.77 | 33.34 | 33.60 | 18,763,620 | +0.55(+1.67%) |
Jan 05, 2009 | 31.85 | 34.58 | 31.63 | 33.05 | 19,358,586 | +0.85(+2.63%) |
Jan 02, 2009 | 30.18 | 32.61 | 29.90 | 32.21 | 0 | +2.32(+7.77%) |
Jan 01, 2009 | 29.58 | 30.62 | 29.43 | 29.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.58 | 30.62 | 29.43 | 29.88 | 12,093,603 | +0.15(+0.50%) |
Dec 30, 2008 | 29.01 | 29.76 | 28.34 | 29.73 | 12,502,551 | +0.85(+2.96%) |
Dec 29, 2008 | 28.52 | 29.23 | 27.89 | 28.88 | 12,163,047 | +1.02(+3.65%) |
Dec 26, 2008 | 27.17 | 27.89 | 27.01 | 27.86 | 0 | +0.88(+3.27%) |
Dec 24, 2008 | 26.61 | 27.18 | 26.17 | 26.98 | 5,300,773 | +0.34(+1.27%) |
Dec 23, 2008 | 28.12 | 28.24 | 26.56 | 26.64 | 16,530,070 | -0.83(-3.01%) |
Dec 22, 2008 | 28.72 | 29.44 | 27.14 | 27.47 | 15,976,226 | -1.08(-3.78%) |
Dec 19, 2008 | 27.95 | 29.57 | 27.79 | 28.55 | 23,181,506 | +0.71(+2.56%) |
Dec 18, 2008 | 29.99 | 30.01 | 27.74 | 27.84 | 24,979,992 | -2.20(-7.31%) |
Dec 17, 2008 | 30.16 | 30.84 | 29.17 | 30.03 | 17,976,564 | -0.24(-0.79%) |
Dec 16, 2008 | 30.79 | 30.99 | 29.05 | 30.27 | 22,469,210 | +0.05(+0.16%) |
Dec 15, 2008 | 29.64 | 31.03 | 29.42 | 30.22 | 15,377,563 | +1.21(+4.16%) |
Dec 12, 2008 | 28.32 | 29.16 | 27.58 | 29.01 | 0 | -0.88(-2.95%) |
Dec 11, 2008 | 31.27 | 31.41 | 29.66 | 29.90 | 19,917,420 | -0.90(-2.93%) |
Dec 10, 2008 | 30.52 | 31.30 | 30.17 | 30.80 | 18,072,188 | +1.14(+3.86%) |
Dec 09, 2008 | 28.63 | 31.05 | 28.38 | 29.66 | 18,210,664 | +0.49(+1.69%) |
Dec 08, 2008 | 28.92 | 29.90 | 28.79 | 29.16 | 24,112,382 | +1.57(+5.71%) |
Dec 05, 2008 | 27.67 | 28.37 | 26.29 | 27.59 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.30 | 30.14 | 27.37 | 28.24 | 22,594,662 | -1.79(-5.95%) |
Dec 03, 2008 | 28.74 | 30.12 | 27.27 | 30.02 | 28,079,340 | -0.98(-3.16%) |
Dec 02, 2008 | 30.63 | 31.28 | 29.40 | 31.01 | 20,794,484 | +1.30(+4.37%) |