Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.76 | 22.84 | 21.10 | 21.44 | 0 | -1.20(-5.31%) |
Feb 26, 2009 | 23.59 | 24.17 | 22.53 | 22.65 | 23,980,682 | -0.02(-0.09%) |
Feb 25, 2009 | 23.10 | 23.69 | 21.67 | 22.67 | 32,281,054 | -0.23(-0.99%) |
Feb 24, 2009 | 21.32 | 23.11 | 21.20 | 22.89 | 21,417,796 | +1.88(+8.96%) |
Feb 23, 2009 | 23.79 | 23.97 | 20.87 | 21.01 | 29,647,168 | -2.02(-8.77%) |
Feb 20, 2009 | 23.24 | 23.62 | 21.99 | 23.03 | 22,374,194 | -1.18(-4.87%) |
Feb 19, 2009 | 24.74 | 24.89 | 23.88 | 24.21 | 18,535,526 | +0.25(+1.03%) |
Feb 18, 2009 | 24.63 | 24.68 | 23.47 | 23.96 | 17,466,710 | -0.12(-0.51%) |
Feb 17, 2009 | 26.10 | 26.33 | 24.09 | 24.09 | 24,326,756 | -3.42(-12.45%) |
Feb 13, 2009 | 27.37 | 28.42 | 27.32 | 27.51 | 17,567,230 | -0.04(-0.15%) |
Feb 12, 2009 | 26.88 | 27.66 | 25.85 | 27.55 | 20,603,884 | -0.11(-0.41%) |
Feb 11, 2009 | 28.77 | 29.04 | 26.50 | 27.67 | 16,110,347 | -0.66(-2.32%) |
Feb 10, 2009 | 31.43 | 31.76 | 27.77 | 28.32 | 19,268,608 | -2.61(-8.44%) |
Feb 09, 2009 | 31.06 | 32.17 | 30.47 | 30.94 | 15,207,938 | +0.04(+0.13%) |
Feb 06, 2009 | 29.29 | 31.11 | 29.12 | 30.90 | 15,339,926 | +1.05(+3.52%) |
Feb 05, 2009 | 28.10 | 30.08 | 27.59 | 29.85 | 17,340,572 | +1.37(+4.80%) |
Feb 04, 2009 | 28.49 | 29.23 | 27.92 | 28.48 | 13,480,330 | +0.48(+1.73%) |
Feb 03, 2009 | 27.52 | 28.32 | 26.98 | 27.99 | 12,341,714 | +0.73(+2.68%) |
Feb 02, 2009 | 27.15 | 27.63 | 26.59 | 27.26 | 12,596,129 | -0.46(-1.67%) |
Jan 30, 2009 | 29.30 | 29.67 | 27.67 | 27.73 | 0 | -0.66(-2.32%) |
Jan 29, 2009 | 29.20 | 29.70 | 28.28 | 28.39 | 13,063,304 | -2.10(-6.90%) |
Jan 28, 2009 | 30.04 | 30.84 | 29.09 | 30.49 | 15,660,313 | +1.18(+4.02%) |
Jan 27, 2009 | 29.12 | 29.68 | 28.25 | 29.31 | 13,006,899 | +0.08(+0.28%) |
Jan 26, 2009 | 28.68 | 30.59 | 28.41 | 29.23 | 17,689,576 | +0.93(+3.27%) |
Jan 23, 2009 | 25.77 | 28.93 | 25.45 | 28.30 | 17,448,940 | +1.19(+4.40%) |
Jan 22, 2009 | 27.21 | 28.02 | 25.88 | 27.11 | 22,684,720 | -1.43(-5.01%) |
Jan 21, 2009 | 25.94 | 28.54 | 25.65 | 28.54 | 20,896,056 | +3.34(+13.27%) |
Jan 20, 2009 | 26.74 | 28.30 | 25.20 | 25.20 | 21,140,262 | -2.84(-10.12%) |
Jan 16, 2009 | 28.53 | 28.84 | 26.78 | 28.04 | 23,861,518 | +0.49(+1.79%) |
Jan 15, 2009 | 26.68 | 27.54 | 25.09 | 27.54 | 21,263,776 | +0.66(+2.45%) |
Jan 14, 2009 | 28.76 | 28.80 | 26.23 | 26.88 | 21,334,050 | -2.53(-8.60%) |
Jan 13, 2009 | 28.15 | 29.64 | 28.09 | 29.41 | 19,930,756 | +1.06(+3.74%) |
Jan 12, 2009 | 29.32 | 29.58 | 27.84 | 28.35 | 15,241,370 | -2.01(-6.61%) |
Jan 09, 2009 | 32.27 | 32.36 | 30.05 | 30.36 | 18,136,150 | -1.72(-5.35%) |
Jan 08, 2009 | 30.87 | 32.29 | 30.87 | 32.08 | 23,029,280 | +0.54(+1.72%) |
Jan 07, 2009 | 33.08 | 33.23 | 30.86 | 31.54 | 26,428,292 | -2.74(-8.00%) |
Jan 06, 2009 | 34.69 | 35.78 | 33.68 | 34.28 | 44,528,692 | +0.66(+1.96%) |
Jan 05, 2009 | 32.41 | 34.74 | 32.21 | 33.62 | 35,475,764 | +1.17(+3.61%) |
Jan 02, 2009 | 30.16 | 33.04 | 30.01 | 32.45 | 0 | +2.74(+9.21%) |
Jan 01, 2009 | 28.70 | 30.49 | 28.56 | 29.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.70 | 30.49 | 28.56 | 29.71 | 16,645,974 | +0.59(+2.01%) |
Dec 30, 2008 | 27.97 | 29.22 | 27.49 | 29.13 | 12,880,884 | +1.25(+4.50%) |
Dec 29, 2008 | 28.15 | 28.21 | 27.16 | 27.87 | 12,110,783 | +0.97(+3.59%) |
Dec 26, 2008 | 26.54 | 27.06 | 26.06 | 26.90 | 6,478,446 | +1.01(+3.91%) |
Dec 24, 2008 | 25.66 | 26.16 | 25.42 | 25.89 | 4,495,385 | +0.02(+0.06%) |
Dec 23, 2008 | 26.53 | 26.99 | 25.57 | 25.88 | 16,306,372 | -0.33(-1.26%) |
Dec 22, 2008 | 28.13 | 28.20 | 25.20 | 26.21 | 19,939,948 | -1.49(-5.38%) |
Dec 19, 2008 | 27.84 | 29.33 | 27.41 | 27.69 | 27,177,572 | -0.22(-0.78%) |
Dec 18, 2008 | 31.57 | 31.57 | 27.25 | 27.91 | 27,005,242 | -3.57(-11.34%) |
Dec 17, 2008 | 32.00 | 33.24 | 31.24 | 31.48 | 24,881,432 | -0.85(-2.64%) |
Dec 16, 2008 | 31.37 | 32.57 | 30.51 | 32.33 | 19,217,182 | +1.92(+6.32%) |
Dec 15, 2008 | 31.99 | 32.47 | 29.21 | 30.41 | 20,967,824 | -0.04(-0.11%) |
Dec 12, 2008 | 28.81 | 31.10 | 28.37 | 30.45 | 26,617,778 | -0.63(-2.04%) |
Dec 11, 2008 | 31.80 | 33.43 | 30.34 | 31.08 | 28,955,552 | -0.19(-0.59%) |
Dec 10, 2008 | 29.87 | 31.70 | 29.83 | 31.27 | 28,123,728 | +2.76(+9.67%) |
Dec 09, 2008 | 27.77 | 30.19 | 27.73 | 28.51 | 25,225,210 | +0.38(+1.35%) |
Dec 08, 2008 | 28.21 | 29.37 | 27.61 | 28.13 | 26,626,962 | +1.90(+7.25%) |
Dec 05, 2008 | 24.56 | 26.23 | 22.33 | 26.23 | 28,339,942 | +1.28(+5.11%) |
Dec 04, 2008 | 27.84 | 28.73 | 24.30 | 24.95 | 25,275,912 | -4.04(-13.94%) |
Dec 03, 2008 | 27.26 | 29.12 | 26.69 | 28.99 | 25,745,394 | +0.29(+1.00%) |
Dec 02, 2008 | 28.19 | 28.87 | 26.74 | 28.70 | 22,373,654 | +1.86(+6.94%) |