Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.50 | 23.32 | 21.50 | 22.21 | 0 | -0.11(-0.48%) |
Feb 26, 2009 | 24.64 | 24.75 | 22.23 | 22.32 | 6,950,034 | -1.63(-6.83%) |
Feb 25, 2009 | 23.65 | 25.29 | 22.49 | 23.95 | 10,032,650 | -0.02(-0.08%) |
Feb 24, 2009 | 21.46 | 24.19 | 21.26 | 23.97 | 12,678,949 | +2.57(+12.04%) |
Feb 23, 2009 | 23.72 | 23.72 | 21.22 | 21.40 | 7,267,907 | -1.89(-8.10%) |
Feb 20, 2009 | 21.44 | 23.56 | 21.41 | 23.28 | 9,241,455 | +1.20(+5.42%) |
Feb 19, 2009 | 23.81 | 24.02 | 21.86 | 22.08 | 6,101,129 | -0.98(-4.26%) |
Feb 18, 2009 | 22.89 | 23.50 | 21.81 | 23.07 | 6,745,236 | +0.64(+2.86%) |
Feb 17, 2009 | 23.78 | 23.99 | 21.99 | 22.43 | 9,981,224 | -2.26(-9.15%) |
Feb 13, 2009 | 25.74 | 26.18 | 24.64 | 24.68 | 6,995,772 | -1.59(-6.06%) |
Feb 12, 2009 | 25.72 | 26.53 | 24.25 | 26.28 | 7,955,854 | -0.21(-0.79%) |
Feb 11, 2009 | 26.22 | 26.61 | 24.80 | 26.49 | 7,601,530 | +0.66(+2.55%) |
Feb 10, 2009 | 27.99 | 27.99 | 25.50 | 25.83 | 7,885,501 | -2.74(-9.60%) |
Feb 09, 2009 | 27.10 | 28.68 | 27.03 | 28.57 | 5,714,044 | +0.47(+1.66%) |
Feb 06, 2009 | 26.04 | 28.29 | 25.95 | 28.10 | 7,724,766 | +2.45(+9.55%) |
Feb 05, 2009 | 25.16 | 26.54 | 23.96 | 25.65 | 6,823,862 | +0.26(+1.04%) |
Feb 04, 2009 | 25.73 | 26.43 | 25.13 | 25.39 | 4,571,109 | -0.19(-0.73%) |
Feb 03, 2009 | 26.29 | 26.48 | 25.19 | 25.58 | 4,964,194 | -0.65(-2.49%) |
Feb 02, 2009 | 25.26 | 26.37 | 24.79 | 26.23 | 6,238,856 | +0.30(+1.15%) |
Jan 30, 2009 | 26.88 | 27.73 | 25.29 | 25.93 | 0 | -0.57(-2.17%) |
Jan 29, 2009 | 28.14 | 29.14 | 26.26 | 26.50 | 8,730,929 | -1.81(-6.41%) |
Jan 28, 2009 | 27.69 | 28.58 | 26.89 | 28.32 | 7,670,339 | +2.06(+7.85%) |
Jan 27, 2009 | 26.64 | 27.13 | 25.75 | 26.26 | 4,331,808 | +0.09(+0.34%) |
Jan 26, 2009 | 26.26 | 27.14 | 25.34 | 26.17 | 5,371,460 | +0.19(+0.74%) |
Jan 23, 2009 | 23.92 | 26.38 | 23.65 | 25.98 | 6,836,514 | +1.22(+4.93%) |
Jan 22, 2009 | 25.05 | 26.26 | 24.37 | 24.76 | 7,998,708 | -1.08(-4.19%) |
Jan 21, 2009 | 25.00 | 26.23 | 24.25 | 25.84 | 11,841,526 | +1.31(+5.35%) |
Jan 20, 2009 | 27.62 | 28.15 | 24.37 | 24.53 | 9,292,141 | -4.25(-14.76%) |
Jan 16, 2009 | 28.44 | 28.94 | 26.80 | 28.77 | 6,520,627 | +1.04(+3.76%) |
Jan 15, 2009 | 27.70 | 28.03 | 25.61 | 27.73 | 9,774,173 | -0.07(-0.26%) |
Jan 14, 2009 | 28.97 | 29.10 | 27.18 | 27.80 | 7,579,273 | -2.06(-6.90%) |
Jan 13, 2009 | 29.41 | 30.73 | 28.95 | 29.86 | 6,145,731 | +0.76(+2.61%) |
Jan 12, 2009 | 30.40 | 30.82 | 28.65 | 29.10 | 4,382,650 | -2.22(-7.09%) |
Jan 09, 2009 | 32.73 | 33.22 | 31.13 | 31.32 | 4,850,517 | -1.43(-4.37%) |
Jan 08, 2009 | 31.66 | 32.99 | 30.81 | 32.76 | 4,051,328 | +0.80(+2.51%) |
Jan 07, 2009 | 32.58 | 33.32 | 31.66 | 31.95 | 3,827,780 | -1.31(-3.94%) |
Jan 06, 2009 | 31.80 | 33.58 | 30.98 | 33.26 | 5,733,295 | +1.77(+5.61%) |
Jan 05, 2009 | 32.94 | 32.94 | 31.26 | 31.50 | 5,312,763 | -1.52(-4.59%) |
Jan 02, 2009 | 33.11 | 34.00 | 32.52 | 33.01 | 0 | +0.08(+0.24%) |
Jan 01, 2009 | 31.61 | 33.22 | 31.59 | 32.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.61 | 33.22 | 31.59 | 32.94 | 4,253,122 | +1.25(+3.95%) |
Dec 30, 2008 | 30.76 | 31.96 | 30.07 | 31.68 | 3,405,060 | +1.50(+4.96%) |
Dec 29, 2008 | 31.65 | 31.65 | 29.34 | 30.19 | 3,214,139 | -2.05(-6.35%) |
Dec 26, 2008 | 32.44 | 32.87 | 31.30 | 32.23 | 1,167,670 | +0.29(+0.92%) |
Dec 24, 2008 | 32.03 | 32.37 | 31.39 | 31.94 | 979,720 | +0.01(+0.02%) |
Dec 23, 2008 | 32.55 | 33.13 | 31.47 | 31.94 | 3,239,860 | -0.19(-0.60%) |
Dec 22, 2008 | 33.95 | 34.11 | 30.87 | 32.13 | 4,210,974 | -1.88(-5.53%) |
Dec 19, 2008 | 33.27 | 34.41 | 32.56 | 34.01 | 6,643,539 | +0.34(+1.00%) |
Dec 18, 2008 | 36.53 | 36.95 | 33.31 | 33.67 | 8,631,381 | -2.56(-7.07%) |
Dec 17, 2008 | 35.62 | 38.26 | 34.33 | 36.23 | 5,951,397 | -0.39(-1.06%) |
Dec 16, 2008 | 32.93 | 36.62 | 31.50 | 36.62 | 8,833,704 | +5.19(+16.50%) |
Dec 15, 2008 | 32.98 | 33.38 | 30.31 | 31.44 | 5,327,974 | -2.10(-6.25%) |
Dec 12, 2008 | 29.20 | 33.55 | 28.89 | 33.53 | 0 | +2.92(+9.55%) |
Dec 11, 2008 | 35.04 | 35.43 | 30.15 | 30.61 | 9,459,592 | -5.38(-14.94%) |
Dec 10, 2008 | 33.98 | 36.22 | 33.81 | 35.99 | 5,507,132 | +2.18(+6.45%) |
Dec 09, 2008 | 35.52 | 36.71 | 33.44 | 33.81 | 7,654,865 | -2.69(-7.37%) |
Dec 08, 2008 | 34.06 | 36.50 | 32.64 | 36.50 | 7,967,737 | +3.16(+9.48%) |
Dec 05, 2008 | 30.32 | 33.48 | 29.17 | 33.34 | 0 | +2.90(+9.52%) |
Dec 04, 2008 | 30.08 | 32.92 | 29.38 | 30.44 | 8,622,425 | -0.54(-1.76%) |
Dec 03, 2008 | 29.12 | 31.19 | 27.48 | 30.98 | 8,510,995 | +1.68(+5.72%) |
Dec 02, 2008 | 27.24 | 29.61 | 26.87 | 29.31 | 9,507,600 | +2.66(+10.00%) |