Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.64 | 34.25 | 30.41 | 33.04 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.89 | 33.46 | 31.27 | 31.42 | 6,878,344 | -0.76(-2.35%) |
Feb 25, 2009 | 32.88 | 33.73 | 31.24 | 32.18 | 7,170,059 | -1.07(-3.22%) |
Feb 24, 2009 | 30.95 | 33.53 | 30.66 | 33.25 | 8,575,585 | +2.66(+8.68%) |
Feb 23, 2009 | 32.63 | 33.25 | 30.37 | 30.59 | 6,745,246 | -2.20(-6.72%) |
Feb 20, 2009 | 29.84 | 32.87 | 29.51 | 32.80 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.24 | 33.46 | 30.38 | 30.71 | 7,830,008 | -2.13(-6.49%) |
Feb 18, 2009 | 32.80 | 33.28 | 31.55 | 32.84 | 4,765,235 | +0.68(+2.11%) |
Feb 17, 2009 | 32.77 | 33.33 | 31.90 | 32.16 | 8,128,875 | -2.10(-6.12%) |
Feb 13, 2009 | 36.60 | 36.75 | 34.17 | 34.26 | 5,723,954 | -2.62(-7.11%) |
Feb 12, 2009 | 36.24 | 37.25 | 34.54 | 36.88 | 6,637,152 | -0.07(-0.18%) |
Feb 11, 2009 | 36.09 | 37.06 | 35.23 | 36.94 | 4,898,510 | +0.98(+2.72%) |
Feb 10, 2009 | 38.56 | 39.16 | 35.73 | 35.97 | 5,946,526 | -3.19(-8.15%) |
Feb 09, 2009 | 38.66 | 39.27 | 37.82 | 39.16 | 3,237,900 | +0.44(+1.14%) |
Feb 06, 2009 | 37.31 | 39.01 | 36.74 | 38.72 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.69 | 38.10 | 35.35 | 36.76 | 6,647,354 | -0.51(-1.37%) |
Feb 04, 2009 | 37.53 | 38.62 | 36.90 | 37.28 | 5,164,445 | +0.08(+0.22%) |
Feb 03, 2009 | 37.70 | 37.84 | 36.15 | 37.19 | 5,786,505 | -0.67(-1.78%) |
Feb 02, 2009 | 36.09 | 38.07 | 35.44 | 37.87 | 6,115,012 | +1.02(+2.76%) |
Jan 30, 2009 | 38.56 | 39.16 | 36.10 | 36.85 | 0 | -1.07(-2.83%) |
Jan 29, 2009 | 41.09 | 41.09 | 37.73 | 37.92 | 8,553,616 | -3.76(-9.03%) |
Jan 28, 2009 | 40.05 | 41.92 | 39.02 | 41.68 | 7,680,184 | +2.75(+7.05%) |
Jan 27, 2009 | 38.81 | 39.05 | 37.66 | 38.94 | 3,973,552 | +0.76(+1.98%) |
Jan 26, 2009 | 38.45 | 39.45 | 37.29 | 38.18 | 5,314,406 | +0.14(+0.38%) |
Jan 23, 2009 | 35.77 | 38.26 | 35.73 | 38.04 | 0 | +1.24(+3.37%) |
Jan 22, 2009 | 38.37 | 39.30 | 36.59 | 36.80 | 6,919,160 | -2.86(-7.21%) |
Jan 21, 2009 | 37.31 | 39.76 | 35.40 | 39.66 | 7,182,404 | +3.97(+11.13%) |
Jan 20, 2009 | 38.74 | 40.29 | 35.57 | 35.69 | 7,252,395 | -4.42(-11.02%) |
Jan 16, 2009 | 39.50 | 40.27 | 37.68 | 40.11 | 0 | +1.64(+4.26%) |
Jan 15, 2009 | 37.39 | 39.34 | 35.94 | 38.47 | 5,242,014 | +0.99(+2.64%) |
Jan 14, 2009 | 37.46 | 38.17 | 36.97 | 37.48 | 4,821,535 | -1.13(-2.92%) |
Jan 13, 2009 | 37.10 | 39.15 | 36.42 | 38.60 | 4,911,962 | +0.64(+1.69%) |
Jan 12, 2009 | 39.58 | 39.74 | 37.64 | 37.96 | 4,853,245 | -1.11(-2.85%) |
Jan 09, 2009 | 40.67 | 41.08 | 38.80 | 39.07 | 4,437,731 | -1.21(-3.02%) |
Jan 08, 2009 | 41.11 | 41.11 | 39.66 | 40.29 | 4,632,587 | -0.96(-2.32%) |
Jan 07, 2009 | 43.04 | 43.35 | 41.09 | 41.25 | 4,640,548 | -2.87(-6.51%) |
Jan 06, 2009 | 43.51 | 44.35 | 42.30 | 44.12 | 6,134,733 | +1.19(+2.76%) |
Jan 05, 2009 | 44.46 | 45.13 | 42.70 | 42.93 | 5,140,567 | -2.08(-4.62%) |
Jan 02, 2009 | 47.35 | 47.57 | 44.98 | 45.01 | 0 | -2.33(-4.93%) |
Jan 01, 2009 | 44.64 | 47.59 | 44.64 | 47.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.64 | 47.59 | 44.64 | 47.35 | 4,047,388 | +2.64(+5.90%) |
Dec 30, 2008 | 42.30 | 44.92 | 42.30 | 44.71 | 2,962,736 | +1.94(+4.54%) |
Dec 29, 2008 | 43.73 | 43.79 | 41.84 | 42.77 | 2,871,758 | -1.75(-3.93%) |
Dec 26, 2008 | 43.68 | 44.71 | 43.33 | 44.52 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.13 | 44.49 | 43.52 | 43.86 | 1,001,403 | -0.07(-0.16%) |
Dec 23, 2008 | 44.78 | 45.48 | 43.61 | 43.93 | 3,372,603 | -0.26(-0.58%) |
Dec 22, 2008 | 44.13 | 44.85 | 42.51 | 44.18 | 4,650,340 | -0.67(-1.49%) |
Dec 19, 2008 | 43.10 | 44.95 | 42.26 | 44.85 | 4,999,384 | +1.95(+4.55%) |
Dec 18, 2008 | 45.72 | 46.45 | 42.28 | 42.90 | 5,544,149 | -2.95(-6.44%) |
Dec 17, 2008 | 44.99 | 47.98 | 43.81 | 45.85 | 7,278,474 | +0.30(+0.65%) |
Dec 16, 2008 | 40.49 | 45.55 | 40.10 | 45.55 | 8,596,653 | +5.39(+13.42%) |
Dec 15, 2008 | 41.42 | 41.42 | 38.87 | 40.16 | 6,141,031 | -0.80(-1.95%) |
Dec 12, 2008 | 37.54 | 41.47 | 36.60 | 40.96 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.62 | 44.14 | 37.96 | 38.44 | 10,818,238 | -6.58(-14.61%) |
Dec 10, 2008 | 42.65 | 45.17 | 42.18 | 45.02 | 5,367,944 | +2.81(+6.66%) |
Dec 09, 2008 | 45.11 | 45.36 | 41.78 | 42.21 | 7,157,949 | -3.64(-7.95%) |
Dec 08, 2008 | 42.30 | 45.85 | 41.29 | 45.85 | 7,193,763 | +4.45(+10.76%) |
Dec 05, 2008 | 37.83 | 41.87 | 37.55 | 41.40 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.88 | 41.51 | 38.12 | 38.84 | 7,921,261 | -1.07(-2.67%) |
Dec 03, 2008 | 37.07 | 40.33 | 36.33 | 39.91 | 9,127,188 | +1.33(+3.44%) |
Dec 02, 2008 | 34.76 | 39.28 | 34.64 | 38.58 | 13,678,418 | +4.73(+13.97%) |