Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.57 | 28.94 | 27.39 | 28.07 | 0 | -0.07(-0.26%) |
Feb 26, 2009 | 28.45 | 29.21 | 27.78 | 28.14 | 1,627,215 | +0.44(+1.60%) |
Feb 25, 2009 | 27.78 | 28.47 | 26.51 | 27.70 | 1,487,956 | -0.11(-0.40%) |
Feb 24, 2009 | 26.19 | 27.86 | 25.71 | 27.81 | 1,577,041 | +1.73(+6.65%) |
Feb 23, 2009 | 26.62 | 27.01 | 25.78 | 26.08 | 1,472,353 | -0.38(-1.45%) |
Feb 20, 2009 | 26.21 | 26.88 | 25.34 | 26.46 | 2,188,057 | +0.05(+0.20%) |
Feb 19, 2009 | 27.71 | 27.72 | 26.33 | 26.41 | 1,160,985 | -0.95(-3.48%) |
Feb 18, 2009 | 28.03 | 28.30 | 26.97 | 27.36 | 1,165,407 | -0.48(-1.71%) |
Feb 17, 2009 | 28.98 | 28.99 | 27.33 | 27.84 | 1,670,732 | -0.67(-2.33%) |
Feb 13, 2009 | 29.79 | 30.19 | 28.32 | 28.50 | 1,317,752 | -1.34(-4.50%) |
Feb 12, 2009 | 29.04 | 29.94 | 28.40 | 29.84 | 1,024,263 | -0.12(-0.39%) |
Feb 11, 2009 | 29.90 | 30.17 | 29.08 | 29.96 | 1,557,459 | +0.34(+1.14%) |
Feb 10, 2009 | 30.69 | 31.96 | 29.38 | 29.62 | 2,553,565 | -1.52(-4.88%) |
Feb 09, 2009 | 31.27 | 31.83 | 30.67 | 31.14 | 1,075,805 | +0.04(+0.13%) |
Feb 06, 2009 | 28.95 | 31.31 | 28.95 | 31.10 | 2,238,253 | +2.48(+8.66%) |
Feb 05, 2009 | 27.75 | 29.11 | 27.26 | 28.63 | 1,130,867 | +0.72(+2.59%) |
Feb 04, 2009 | 28.27 | 28.63 | 27.73 | 27.90 | 848,091 | +0.03(+0.12%) |
Feb 03, 2009 | 28.61 | 28.68 | 27.06 | 27.87 | 1,708,215 | -0.61(-2.13%) |
Feb 02, 2009 | 28.20 | 28.81 | 27.78 | 28.48 | 1,593,054 | -0.07(-0.25%) |
Jan 30, 2009 | 28.99 | 29.53 | 28.25 | 28.55 | 0 | -0.20(-0.70%) |
Jan 29, 2009 | 30.00 | 30.00 | 28.65 | 28.75 | 1,351,678 | -1.94(-6.31%) |
Jan 28, 2009 | 28.16 | 31.32 | 27.44 | 30.69 | 2,612,092 | +3.64(+13.46%) |
Jan 27, 2009 | 26.01 | 27.13 | 25.68 | 27.05 | 1,332,830 | +1.19(+4.59%) |
Jan 26, 2009 | 27.05 | 27.34 | 25.63 | 25.86 | 1,355,110 | -0.90(-3.36%) |
Jan 23, 2009 | 25.56 | 26.81 | 25.36 | 26.76 | 1,592,054 | +0.69(+2.65%) |
Jan 22, 2009 | 26.81 | 27.52 | 25.64 | 26.07 | 1,950,742 | -1.88(-6.74%) |
Jan 21, 2009 | 26.71 | 27.95 | 25.82 | 27.95 | 1,452,130 | +2.00(+7.69%) |
Jan 20, 2009 | 27.97 | 28.36 | 25.85 | 25.96 | 1,937,971 | -2.22(-7.87%) |
Jan 16, 2009 | 28.88 | 28.98 | 27.18 | 28.18 | 1,409,600 | -0.19(-0.67%) |
Jan 15, 2009 | 28.31 | 29.12 | 27.19 | 28.36 | 1,603,784 | -0.03(-0.09%) |
Jan 14, 2009 | 28.72 | 29.02 | 28.31 | 28.39 | 1,328,565 | -0.97(-3.31%) |
Jan 13, 2009 | 28.24 | 29.58 | 28.08 | 29.36 | 1,510,125 | +0.99(+3.49%) |
Jan 12, 2009 | 28.81 | 29.37 | 28.16 | 28.37 | 1,326,989 | +0.26(+0.93%) |
Jan 09, 2009 | 29.15 | 29.27 | 28.10 | 28.11 | 1,022,981 | -1.08(-3.71%) |
Jan 08, 2009 | 28.86 | 29.68 | 28.70 | 29.19 | 1,805,466 | +0.33(+1.15%) |
Jan 07, 2009 | 29.67 | 29.67 | 28.12 | 28.86 | 2,500,907 | -0.98(-3.28%) |
Jan 06, 2009 | 30.37 | 30.37 | 29.65 | 29.84 | 1,853,353 | -0.29(-0.95%) |
Jan 05, 2009 | 31.05 | 31.46 | 29.74 | 30.13 | 2,593,888 | -2.70(-8.23%) |
Jan 02, 2009 | 33.13 | 33.26 | 31.91 | 32.83 | 0 | -0.23(-0.69%) |
Jan 01, 2009 | 32.54 | 33.18 | 32.28 | 33.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.54 | 33.18 | 32.28 | 33.05 | 900,539 | +0.61(+1.89%) |
Dec 30, 2008 | 31.50 | 32.54 | 31.50 | 32.44 | 988,977 | +1.06(+3.39%) |
Dec 29, 2008 | 31.42 | 31.66 | 30.75 | 31.38 | 783,941 | -0.12(-0.37%) |
Dec 26, 2008 | 31.03 | 31.55 | 30.75 | 31.50 | 541,198 | +0.47(+1.51%) |
Dec 24, 2008 | 30.51 | 31.12 | 30.13 | 31.03 | 540,854 | +0.67(+2.19%) |
Dec 23, 2008 | 31.35 | 31.47 | 30.28 | 30.36 | 1,188,776 | -0.85(-2.72%) |
Dec 22, 2008 | 31.31 | 31.88 | 30.73 | 31.21 | 1,302,826 | -0.19(-0.60%) |
Dec 19, 2008 | 32.36 | 32.82 | 31.00 | 31.40 | 2,700,371 | -0.71(-2.21%) |
Dec 18, 2008 | 32.18 | 33.01 | 31.66 | 32.11 | 1,114,262 | +0.07(+0.22%) |
Dec 17, 2008 | 31.77 | 32.78 | 31.61 | 32.04 | 806,725 | -0.52(-1.60%) |
Dec 16, 2008 | 30.96 | 32.56 | 30.81 | 32.56 | 954,396 | +1.90(+6.19%) |
Dec 15, 2008 | 29.85 | 31.04 | 29.85 | 30.66 | 1,024,297 | +0.40(+1.31%) |
Dec 12, 2008 | 29.92 | 30.50 | 29.52 | 30.26 | 0 | -0.01(-0.04%) |
Dec 11, 2008 | 32.23 | 32.47 | 30.28 | 30.28 | 1,214,782 | -2.26(-6.96%) |
Dec 10, 2008 | 32.35 | 33.05 | 31.65 | 32.54 | 714,209 | +0.48(+1.51%) |
Dec 09, 2008 | 34.23 | 34.27 | 31.94 | 32.06 | 994,035 | -2.41(-6.98%) |
Dec 08, 2008 | 35.75 | 35.75 | 33.65 | 34.46 | 1,000,645 | -0.59(-1.67%) |
Dec 05, 2008 | 32.66 | 35.13 | 32.29 | 35.05 | 942,088 | +2.07(+6.29%) |
Dec 04, 2008 | 33.56 | 34.44 | 32.43 | 32.98 | 897,435 | -1.01(-2.97%) |
Dec 03, 2008 | 32.32 | 34.24 | 31.59 | 33.99 | 824,684 | +0.92(+2.78%) |
Dec 02, 2008 | 31.38 | 33.17 | 31.03 | 33.07 | 1,767,762 | +2.04(+6.58%) |