Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.40 | 25.50 | 24.05 | 24.68 | 0 | -0.30(-1.20%) |
Feb 26, 2009 | 25.64 | 26.09 | 24.93 | 24.98 | 7,064,515 | -0.40(-1.58%) |
Feb 25, 2009 | 26.01 | 26.43 | 25.03 | 25.38 | 9,448,946 | -1.35(-5.05%) |
Feb 24, 2009 | 24.94 | 27.10 | 24.87 | 26.73 | 7,323,855 | +1.76(+7.05%) |
Feb 23, 2009 | 26.96 | 27.17 | 24.79 | 24.97 | 6,531,122 | -1.64(-6.16%) |
Feb 21, 2009 | 25.68 | 27.16 | 25.51 | 26.61 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 25.68 | 27.16 | 25.51 | 26.61 | 7,796,252 | +0.31(+1.18%) |
Feb 19, 2009 | 27.11 | 27.75 | 26.04 | 26.30 | 10,934,089 | -1.55(-5.57%) |
Feb 18, 2009 | 27.65 | 28.29 | 27.15 | 27.85 | 5,346,027 | +0.37(+1.35%) |
Feb 17, 2009 | 28.64 | 28.64 | 27.12 | 27.48 | 6,323,498 | -1.74(-5.95%) |
Feb 14, 2009 | 29.27 | 29.81 | 28.81 | 29.22 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 29.27 | 29.81 | 28.81 | 29.22 | 4,229,382 | -0.10(-0.34%) |
Feb 12, 2009 | 29.73 | 29.73 | 28.10 | 29.32 | 5,883,814 | -0.89(-2.95%) |
Feb 11, 2009 | 30.94 | 31.50 | 29.63 | 30.21 | 3,707,377 | -0.50(-1.63%) |
Feb 10, 2009 | 32.41 | 32.78 | 30.30 | 30.71 | 5,277,178 | -2.07(-6.31%) |
Feb 09, 2009 | 32.70 | 33.49 | 32.02 | 32.78 | 3,928,342 | +0.00(+0.00%) |
Feb 06, 2009 | 31.20 | 33.44 | 30.85 | 32.78 | 8,016,058 | +1.84(+5.95%) |
Feb 05, 2009 | 30.06 | 31.09 | 29.27 | 30.94 | 5,350,578 | +0.60(+1.98%) |
Feb 04, 2009 | 29.88 | 31.18 | 29.87 | 30.34 | 5,039,581 | +0.22(+0.73%) |
Feb 03, 2009 | 29.07 | 30.31 | 28.76 | 30.12 | 5,482,302 | +1.29(+4.47%) |
Feb 02, 2009 | 28.25 | 29.06 | 28.00 | 28.83 | 5,580,340 | -0.13(-0.45%) |
Jan 30, 2009 | 29.55 | 29.85 | 28.69 | 28.96 | 0 | -0.75(-2.52%) |
Jan 29, 2009 | 30.75 | 30.75 | 29.53 | 29.71 | 4,818,195 | -1.30(-4.19%) |
Jan 28, 2009 | 30.21 | 31.20 | 30.01 | 31.01 | 6,614,401 | +1.35(+4.55%) |
Jan 27, 2009 | 28.65 | 29.92 | 28.15 | 29.66 | 7,295,401 | +1.27(+4.47%) |
Jan 26, 2009 | 28.85 | 29.69 | 27.61 | 28.39 | 5,789,018 | -0.45(-1.56%) |
Jan 24, 2009 | 28.42 | 29.41 | 28.00 | 28.84 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 28.42 | 29.41 | 28.00 | 28.84 | 5,230,660 | -0.17(-0.59%) |
Jan 22, 2009 | 29.32 | 29.68 | 28.11 | 29.01 | 5,939,454 | -0.08(-0.28%) |
Jan 21, 2009 | 28.00 | 29.74 | 27.77 | 29.09 | 8,890,111 | +1.21(+4.34%) |
Jan 20, 2009 | 29.02 | 29.84 | 27.77 | 27.88 | 7,157,610 | -1.95(-6.54%) |
Jan 16, 2009 | 30.70 | 31.18 | 29.13 | 29.83 | 4,425,716 | -0.35(-1.16%) |
Jan 15, 2009 | 30.23 | 30.83 | 28.27 | 30.18 | 7,407,491 | +0.08(+0.27%) |
Jan 14, 2009 | 31.16 | 31.16 | 29.58 | 30.10 | 8,176,978 | -1.54(-4.87%) |
Jan 13, 2009 | 31.35 | 32.94 | 30.69 | 31.64 | 9,042,545 | -0.58(-1.80%) |
Jan 12, 2009 | 34.51 | 34.51 | 31.81 | 32.22 | 5,763,609 | -2.30(-6.66%) |
Jan 10, 2009 | 36.07 | 36.07 | 34.00 | 34.52 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 36.07 | 36.07 | 34.00 | 34.52 | 4,894,684 | -0.71(-2.02%) |
Jan 08, 2009 | 34.66 | 35.48 | 34.57 | 35.23 | 3,721,871 | +0.48(+1.38%) |
Jan 07, 2009 | 35.86 | 36.63 | 34.53 | 34.75 | 5,210,359 | -1.94(-5.29%) |
Jan 06, 2009 | 35.58 | 36.82 | 35.52 | 36.69 | 5,150,792 | +1.35(+3.82%) |
Jan 05, 2009 | 34.50 | 35.64 | 33.85 | 35.34 | 5,183,311 | +0.72(+2.08%) |
Jan 02, 2009 | 32.57 | 35.00 | 32.51 | 34.62 | 0 | +2.15(+6.62%) |
Jan 01, 2009 | 31.56 | 32.77 | 31.21 | 32.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.56 | 32.77 | 31.21 | 32.47 | 4,889,935 | +0.93(+2.95%) |
Dec 30, 2008 | 30.76 | 31.54 | 30.19 | 31.54 | 3,667,349 | +1.01(+3.31%) |
Dec 29, 2008 | 31.37 | 31.37 | 30.01 | 30.53 | 4,615,603 | -0.97(-3.08%) |
Dec 26, 2008 | 31.87 | 31.87 | 31.01 | 31.50 | 2,262,728 | +0.19(+0.61%) |
Dec 24, 2008 | 31.33 | 31.66 | 30.97 | 31.31 | 2,181,857 | +0.09(+0.29%) |
Dec 23, 2008 | 31.86 | 32.02 | 30.61 | 31.22 | 5,237,802 | -0.43(-1.36%) |
Dec 22, 2008 | 31.40 | 32.16 | 30.76 | 31.65 | 3,916,517 | +0.05(+0.16%) |
Dec 20, 2008 | 33.64 | 33.64 | 31.29 | 31.60 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 33.64 | 33.64 | 31.29 | 31.60 | 8,010,413 | -1.60(-4.82%) |
Dec 18, 2008 | 35.57 | 35.60 | 32.67 | 33.20 | 4,858,843 | -2.10(-5.95%) |
Dec 17, 2008 | 33.91 | 36.00 | 33.33 | 35.30 | 6,085,646 | +1.35(+3.98%) |
Dec 16, 2008 | 32.17 | 34.05 | 31.29 | 33.95 | 5,948,005 | +2.57(+8.19%) |
Dec 15, 2008 | 32.12 | 32.98 | 30.73 | 31.38 | 4,585,404 | -0.47(-1.48%) |
Dec 13, 2008 | 33.40 | 33.40 | 31.18 | 31.85 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 33.40 | 33.40 | 31.18 | 31.85 | 0 | -2.31(-6.76%) |
Dec 11, 2008 | 34.89 | 35.99 | 33.81 | 34.16 | 5,021,433 | -1.45(-4.07%) |
Dec 10, 2008 | 34.51 | 35.89 | 33.33 | 35.61 | 9,375,858 | +1.51(+4.43%) |
Dec 09, 2008 | 36.26 | 36.26 | 33.57 | 34.10 | 6,499,238 | -2.60(-7.08%) |
Dec 08, 2008 | 35.08 | 37.67 | 34.77 | 36.70 | 7,886,259 | +2.55(+7.47%) |
Dec 06, 2008 | 32.40 | 34.38 | 31.68 | 34.15 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 32.40 | 34.38 | 31.68 | 34.15 | 6,188,622 | +0.91(+2.74%) |
Dec 04, 2008 | 34.07 | 35.12 | 32.58 | 33.24 | 6,107,845 | -1.30(-3.76%) |
Dec 03, 2008 | 33.31 | 34.79 | 32.60 | 34.54 | 5,136,625 | +0.51(+1.50%) |
Dec 02, 2008 | 34.41 | 34.71 | 32.71 | 34.03 | 5,096,194 | +0.24(+0.71%) |