Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.02 | 27.56 | 25.54 | 26.49 | 0 | -0.24(-0.90%) |
Feb 26, 2009 | 26.42 | 27.60 | 26.32 | 26.73 | 2,584,480 | +0.67(+2.57%) |
Feb 25, 2009 | 26.08 | 26.95 | 25.12 | 26.06 | 2,732,055 | -0.03(-0.11%) |
Feb 24, 2009 | 24.69 | 26.19 | 24.40 | 26.09 | 2,826,733 | +1.64(+6.71%) |
Feb 23, 2009 | 26.63 | 26.63 | 24.40 | 24.45 | 2,489,728 | -1.84(-7.00%) |
Feb 20, 2009 | 26.71 | 27.06 | 25.60 | 26.29 | 2,092,728 | -1.19(-4.33%) |
Feb 19, 2009 | 27.52 | 28.79 | 27.37 | 27.48 | 3,268,118 | +0.49(+1.82%) |
Feb 18, 2009 | 27.68 | 27.93 | 26.59 | 26.99 | 3,880,820 | -0.64(-2.32%) |
Feb 17, 2009 | 28.50 | 30.06 | 27.56 | 27.63 | 4,712,421 | -0.35(-1.25%) |
Feb 13, 2009 | 29.12 | 29.43 | 27.76 | 27.98 | 3,023,572 | -1.27(-4.34%) |
Feb 12, 2009 | 28.42 | 29.25 | 27.36 | 29.25 | 1,822,017 | +0.58(+2.02%) |
Feb 11, 2009 | 29.69 | 30.59 | 27.71 | 28.67 | 1,999,702 | -0.43(-1.48%) |
Feb 10, 2009 | 29.85 | 30.59 | 28.56 | 29.10 | 3,068,159 | -0.87(-2.90%) |
Feb 09, 2009 | 29.31 | 31.11 | 29.18 | 29.97 | 2,563,036 | +0.18(+0.60%) |
Feb 06, 2009 | 28.78 | 30.25 | 28.66 | 29.79 | 1,933,487 | +0.82(+2.83%) |
Feb 05, 2009 | 27.60 | 29.05 | 26.71 | 28.97 | 1,734,130 | +1.22(+4.40%) |
Feb 04, 2009 | 27.44 | 28.76 | 27.34 | 27.75 | 2,330,382 | +0.65(+2.40%) |
Feb 03, 2009 | 26.73 | 27.88 | 25.92 | 27.10 | 3,711,520 | +0.48(+1.80%) |
Feb 02, 2009 | 29.04 | 29.15 | 26.33 | 26.62 | 4,676,370 | -2.97(-10.04%) |
Jan 30, 2009 | 30.85 | 30.88 | 29.30 | 29.59 | 0 | -0.60(-1.99%) |
Jan 29, 2009 | 31.35 | 31.35 | 29.75 | 30.19 | 2,179,149 | -1.92(-5.98%) |
Jan 28, 2009 | 29.41 | 32.14 | 29.09 | 32.11 | 3,020,767 | +3.02(+10.38%) |
Jan 27, 2009 | 29.74 | 29.98 | 28.43 | 29.09 | 2,587,583 | -0.42(-1.42%) |
Jan 26, 2009 | 28.40 | 30.26 | 28.40 | 29.51 | 2,432,408 | +1.45(+5.17%) |
Jan 23, 2009 | 25.31 | 28.16 | 25.31 | 28.06 | 2,226,783 | +1.95(+7.47%) |
Jan 22, 2009 | 26.53 | 27.12 | 25.51 | 26.11 | 1,432,834 | -1.20(-4.39%) |
Jan 21, 2009 | 25.14 | 27.37 | 25.09 | 27.31 | 2,170,507 | +2.39(+9.59%) |
Jan 20, 2009 | 25.68 | 26.41 | 24.66 | 24.92 | 2,462,281 | -1.31(-4.99%) |
Jan 16, 2009 | 26.18 | 26.54 | 25.39 | 26.23 | 2,217,804 | +0.78(+3.06%) |
Jan 15, 2009 | 24.15 | 25.77 | 23.70 | 25.45 | 1,593,147 | +1.10(+4.52%) |
Jan 14, 2009 | 25.55 | 25.58 | 23.81 | 24.35 | 1,347,920 | -1.28(-4.99%) |
Jan 13, 2009 | 25.49 | 25.89 | 24.79 | 25.63 | 1,186,024 | +0.38(+1.50%) |
Jan 12, 2009 | 25.79 | 26.46 | 24.79 | 25.25 | 1,429,188 | -1.61(-5.99%) |
Jan 09, 2009 | 28.69 | 28.69 | 26.79 | 26.86 | 1,182,029 | -1.73(-6.05%) |
Jan 08, 2009 | 27.44 | 28.82 | 27.12 | 28.59 | 1,706,291 | +0.88(+3.18%) |
Jan 07, 2009 | 27.92 | 28.53 | 27.46 | 27.71 | 2,265,291 | -1.00(-3.48%) |
Jan 06, 2009 | 27.00 | 28.87 | 26.77 | 28.71 | 1,793,778 | +2.26(+8.54%) |
Jan 05, 2009 | 25.30 | 27.16 | 25.06 | 26.45 | 1,112,122 | +1.13(+4.46%) |
Jan 02, 2009 | 23.99 | 25.56 | 23.89 | 25.32 | 0 | +1.49(+6.25%) |
Jan 01, 2009 | 22.81 | 24.10 | 22.68 | 23.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.81 | 24.10 | 22.68 | 23.83 | 978,163 | +0.37(+1.58%) |
Dec 30, 2008 | 22.69 | 23.50 | 21.90 | 23.46 | 1,113,371 | +0.83(+3.67%) |
Dec 29, 2008 | 23.05 | 23.10 | 21.97 | 22.63 | 843,272 | -0.07(-0.31%) |
Dec 26, 2008 | 22.25 | 22.78 | 22.19 | 22.70 | 540,580 | +0.64(+2.90%) |
Dec 24, 2008 | 22.05 | 22.35 | 21.52 | 22.06 | 499,352 | -0.20(-0.90%) |
Dec 23, 2008 | 22.41 | 22.78 | 21.70 | 22.26 | 1,134,281 | +0.29(+1.32%) |
Dec 22, 2008 | 23.16 | 23.59 | 21.39 | 21.97 | 1,045,468 | -1.13(-4.89%) |
Dec 19, 2008 | 23.21 | 23.69 | 22.69 | 23.10 | 1,552,326 | +0.10(+0.43%) |
Dec 18, 2008 | 24.56 | 25.16 | 22.77 | 23.00 | 1,916,522 | -1.59(-6.47%) |
Dec 17, 2008 | 23.80 | 25.80 | 23.61 | 24.59 | 1,879,899 | +0.15(+0.61%) |
Dec 16, 2008 | 23.87 | 24.57 | 23.07 | 24.44 | 1,468,751 | +0.93(+3.96%) |
Dec 15, 2008 | 24.25 | 25.81 | 22.76 | 23.51 | 1,987,830 | -0.09(-0.38%) |
Dec 12, 2008 | 22.40 | 23.80 | 20.88 | 23.60 | 2,221,704 | +0.10(+0.43%) |
Dec 11, 2008 | 24.60 | 25.62 | 22.94 | 23.50 | 2,192,601 | -0.85(-3.49%) |
Dec 10, 2008 | 23.46 | 25.05 | 23.46 | 24.35 | 2,886,237 | -0.50(-2.01%) |
Dec 09, 2008 | 24.44 | 26.00 | 23.94 | 24.85 | 1,521,417 | +0.19(+0.77%) |
Dec 08, 2008 | 25.36 | 25.69 | 23.85 | 24.66 | 1,795,732 | +0.60(+2.49%) |
Dec 05, 2008 | 22.00 | 24.06 | 21.55 | 24.06 | 2,540,122 | +1.55(+6.89%) |
Dec 04, 2008 | 24.75 | 25.32 | 21.89 | 22.51 | 1,531,095 | -2.66(-10.57%) |
Dec 03, 2008 | 23.99 | 25.55 | 23.50 | 25.17 | 1,546,727 | -0.33(-1.29%) |
Dec 02, 2008 | 24.87 | 25.88 | 24.11 | 25.50 | 2,848,666 | +1.29(+5.33%) |