Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.22 | 31.54 | 29.71 | 30.76 | 0 | +0.55(+1.82%) |
Feb 26, 2009 | 30.05 | 30.67 | 28.75 | 30.21 | 11,562,584 | -0.28(-0.93%) |
Feb 25, 2009 | 31.27 | 32.72 | 30.45 | 30.49 | 12,469,883 | -0.73(-2.33%) |
Feb 24, 2009 | 34.05 | 34.05 | 30.87 | 31.22 | 14,512,565 | -2.55(-7.56%) |
Feb 23, 2009 | 33.14 | 34.51 | 32.59 | 33.77 | 9,191,263 | +0.06(+0.18%) |
Feb 20, 2009 | 33.21 | 34.40 | 32.24 | 33.71 | 10,825,839 | +1.78(+5.58%) |
Feb 19, 2009 | 32.72 | 33.83 | 31.58 | 31.93 | 10,160,567 | -1.34(-4.02%) |
Feb 18, 2009 | 33.47 | 33.66 | 31.99 | 33.27 | 8,929,991 | -0.17(-0.52%) |
Feb 17, 2009 | 33.94 | 34.65 | 33.14 | 33.44 | 9,830,254 | +0.29(+0.87%) |
Feb 13, 2009 | 34.25 | 34.36 | 32.82 | 33.15 | 8,497,767 | -1.41(-4.09%) |
Feb 12, 2009 | 34.72 | 35.07 | 33.54 | 34.56 | 8,417,248 | -0.19(-0.55%) |
Feb 11, 2009 | 33.19 | 35.10 | 32.59 | 34.75 | 11,423,142 | +2.15(+6.58%) |
Feb 10, 2009 | 33.56 | 34.07 | 31.93 | 32.61 | 8,693,132 | -0.17(-0.51%) |
Feb 09, 2009 | 33.38 | 33.76 | 32.42 | 32.77 | 6,251,100 | -1.45(-4.24%) |
Feb 06, 2009 | 33.40 | 34.56 | 33.22 | 34.22 | 6,664,386 | +0.45(+1.33%) |
Feb 05, 2009 | 33.30 | 34.06 | 33.01 | 33.77 | 8,201,972 | +1.42(+4.38%) |
Feb 04, 2009 | 32.13 | 32.97 | 31.72 | 32.35 | 7,565,019 | +1.08(+3.45%) |
Feb 03, 2009 | 31.24 | 32.20 | 30.61 | 31.27 | 8,522,314 | +0.33(+1.06%) |
Feb 02, 2009 | 31.65 | 33.07 | 30.56 | 30.95 | 9,064,762 | -1.77(-5.41%) |
Jan 30, 2009 | 33.86 | 33.90 | 31.63 | 32.72 | 0 | -0.43(-1.30%) |
Jan 29, 2009 | 31.71 | 34.04 | 31.30 | 33.15 | 14,235,818 | +1.05(+3.27%) |
Jan 28, 2009 | 32.71 | 32.76 | 30.53 | 32.10 | 11,562,030 | -0.18(-0.55%) |
Jan 27, 2009 | 33.49 | 33.68 | 31.76 | 32.28 | 9,567,282 | -1.55(-4.58%) |
Jan 26, 2009 | 35.46 | 36.51 | 33.08 | 33.83 | 11,874,709 | -0.83(-2.40%) |
Jan 23, 2009 | 32.67 | 35.15 | 32.42 | 34.66 | 13,723,109 | +3.04(+9.62%) |
Jan 22, 2009 | 31.08 | 32.71 | 31.00 | 31.62 | 8,780,943 | -0.07(-0.23%) |
Jan 21, 2009 | 30.41 | 31.82 | 29.84 | 31.69 | 9,741,614 | +1.32(+4.35%) |
Jan 20, 2009 | 31.29 | 32.81 | 30.31 | 30.37 | 10,829,493 | -0.75(-2.40%) |
Jan 16, 2009 | 30.90 | 31.43 | 29.49 | 31.12 | 10,670,177 | +1.55(+5.24%) |
Jan 15, 2009 | 27.76 | 29.70 | 27.22 | 29.57 | 9,011,543 | +1.78(+6.42%) |
Jan 14, 2009 | 28.81 | 29.69 | 27.35 | 27.79 | 7,767,804 | -1.59(-5.42%) |
Jan 13, 2009 | 28.58 | 29.67 | 28.34 | 29.38 | 6,760,179 | +0.96(+3.39%) |
Jan 12, 2009 | 29.68 | 30.02 | 28.05 | 28.42 | 7,445,147 | -2.39(-7.77%) |
Jan 09, 2009 | 30.34 | 32.30 | 29.72 | 30.81 | 8,030,884 | -0.24(-0.77%) |
Jan 08, 2009 | 29.98 | 31.41 | 29.35 | 31.05 | 8,604,719 | +2.14(+7.40%) |
Jan 07, 2009 | 31.29 | 31.42 | 28.57 | 28.91 | 8,265,331 | -2.89(-9.10%) |
Jan 06, 2009 | 30.36 | 32.30 | 30.16 | 31.81 | 8,054,628 | +1.18(+3.85%) |
Jan 05, 2009 | 29.78 | 31.47 | 29.42 | 30.63 | 9,108,937 | -0.80(-2.55%) |
Jan 02, 2009 | 31.65 | 32.64 | 30.50 | 31.43 | 0 | -0.23(-0.74%) |
Jan 01, 2009 | 30.68 | 32.08 | 30.23 | 31.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.68 | 32.08 | 30.23 | 31.66 | 5,521,674 | +0.67(+2.17%) |
Dec 30, 2008 | 31.00 | 31.53 | 30.76 | 30.99 | 5,783,700 | -0.32(-1.02%) |
Dec 29, 2008 | 30.20 | 31.90 | 29.95 | 31.31 | 7,698,015 | +1.78(+6.04%) |
Dec 26, 2008 | 29.47 | 30.04 | 28.27 | 29.53 | 3,008,842 | +0.48(+1.66%) |
Dec 24, 2008 | 29.26 | 29.42 | 27.76 | 29.05 | 2,539,049 | +0.39(+1.36%) |
Dec 23, 2008 | 27.56 | 28.98 | 27.02 | 28.66 | 5,997,851 | +1.09(+3.96%) |
Dec 22, 2008 | 29.36 | 30.29 | 26.67 | 27.57 | 7,748,800 | -1.19(-4.14%) |
Dec 19, 2008 | 25.98 | 29.02 | 25.60 | 28.76 | 9,932,075 | +1.82(+6.76%) |
Dec 18, 2008 | 27.89 | 28.30 | 26.13 | 26.94 | 8,758,165 | -1.34(-4.73%) |
Dec 17, 2008 | 28.89 | 30.45 | 28.15 | 28.28 | 10,132,001 | -0.38(-1.31%) |
Dec 16, 2008 | 26.12 | 28.68 | 25.64 | 28.65 | 10,624,042 | +2.55(+9.79%) |
Dec 15, 2008 | 24.43 | 27.23 | 24.43 | 26.10 | 12,993,205 | +2.05(+8.54%) |
Dec 12, 2008 | 21.38 | 24.48 | 21.38 | 24.05 | 0 | +1.59(+7.09%) |
Dec 11, 2008 | 23.61 | 24.48 | 22.12 | 22.45 | 8,671,246 | -0.02(-0.11%) |
Dec 10, 2008 | 20.94 | 22.87 | 20.82 | 22.48 | 8,515,142 | +2.90(+14.81%) |
Dec 09, 2008 | 18.76 | 20.26 | 18.57 | 19.58 | 5,281,106 | +0.22(+1.15%) |
Dec 08, 2008 | 19.26 | 20.11 | 18.67 | 19.36 | 5,992,195 | +1.65(+9.30%) |
Dec 05, 2008 | 17.35 | 17.71 | 15.67 | 17.71 | 0 | -0.22(-1.24%) |
Dec 04, 2008 | 18.88 | 19.48 | 17.56 | 17.93 | 7,630,744 | -0.97(-5.15%) |
Dec 03, 2008 | 18.67 | 19.82 | 18.56 | 18.91 | 7,178,173 | -1.20(-5.98%) |
Dec 02, 2008 | 20.48 | 20.87 | 19.38 | 20.11 | 7,469,960 | +0.33(+1.68%) |