Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.30 | 24.68 | 24.00 | 24.45 | 0 | -0.07(-0.27%) |
Feb 26, 2009 | 25.53 | 25.55 | 24.51 | 24.51 | 2,604,629 | -0.97(-3.80%) |
Feb 25, 2009 | 26.25 | 26.25 | 24.94 | 25.48 | 6,463,628 | -1.61(-5.96%) |
Feb 24, 2009 | 26.73 | 27.16 | 26.47 | 27.10 | 1,766,903 | +0.47(+1.78%) |
Feb 23, 2009 | 27.61 | 27.61 | 26.56 | 26.62 | 1,498,167 | -0.74(-2.70%) |
Feb 20, 2009 | 27.02 | 27.64 | 26.96 | 27.36 | 1,889,806 | +0.09(+0.34%) |
Feb 19, 2009 | 27.26 | 27.57 | 27.16 | 27.27 | 1,526,464 | +0.01(+0.02%) |
Feb 18, 2009 | 27.74 | 27.83 | 27.10 | 27.26 | 1,727,041 | -0.40(-1.43%) |
Feb 17, 2009 | 28.12 | 28.16 | 27.66 | 27.66 | 2,555,484 | -0.94(-3.27%) |
Feb 13, 2009 | 28.68 | 28.94 | 28.49 | 28.59 | 1,489,390 | -0.21(-0.73%) |
Feb 12, 2009 | 28.10 | 28.83 | 27.57 | 28.80 | 2,966,788 | +0.91(+3.26%) |
Feb 11, 2009 | 27.83 | 27.99 | 27.46 | 27.89 | 2,870,334 | +0.32(+1.17%) |
Feb 10, 2009 | 28.09 | 28.42 | 27.39 | 27.57 | 2,937,820 | -0.63(-2.23%) |
Feb 09, 2009 | 29.11 | 29.18 | 27.84 | 28.20 | 2,333,531 | -0.92(-3.14%) |
Feb 06, 2009 | 29.17 | 29.24 | 28.90 | 29.11 | 2,490,076 | +0.01(+0.05%) |
Feb 05, 2009 | 29.24 | 29.34 | 28.82 | 29.10 | 2,254,985 | -0.29(-0.98%) |
Feb 04, 2009 | 30.18 | 30.39 | 29.13 | 29.39 | 2,371,323 | -0.79(-2.62%) |
Feb 03, 2009 | 29.82 | 30.31 | 29.45 | 30.18 | 1,706,981 | +0.37(+1.23%) |
Feb 02, 2009 | 29.13 | 30.06 | 29.09 | 29.81 | 2,272,592 | +0.30(+1.02%) |
Jan 30, 2009 | 29.74 | 29.81 | 29.17 | 29.51 | 0 | +0.02(+0.07%) |
Jan 29, 2009 | 29.09 | 29.94 | 28.95 | 29.49 | 2,025,144 | +0.35(+1.19%) |
Jan 28, 2009 | 29.78 | 29.85 | 29.00 | 29.14 | 2,682,023 | -0.46(-1.57%) |
Jan 27, 2009 | 29.26 | 29.72 | 29.03 | 29.61 | 1,700,745 | +0.62(+2.14%) |
Jan 26, 2009 | 28.99 | 29.25 | 28.70 | 28.99 | 2,330,602 | +0.12(+0.41%) |
Jan 23, 2009 | 27.98 | 28.94 | 27.79 | 28.87 | 2,654,567 | +0.48(+1.68%) |
Jan 22, 2009 | 28.18 | 28.75 | 27.70 | 28.39 | 2,414,094 | +0.04(+0.14%) |
Jan 21, 2009 | 28.22 | 28.40 | 27.65 | 28.35 | 2,132,585 | +0.44(+1.59%) |
Jan 20, 2009 | 29.02 | 29.22 | 27.82 | 27.91 | 2,549,754 | -0.97(-3.37%) |
Jan 16, 2009 | 28.61 | 29.02 | 28.43 | 28.88 | 2,141,150 | +0.56(+1.98%) |
Jan 15, 2009 | 28.44 | 28.78 | 27.93 | 28.32 | 2,338,555 | -0.12(-0.41%) |
Jan 14, 2009 | 28.24 | 28.46 | 27.77 | 28.44 | 2,096,561 | -0.44(-1.52%) |
Jan 13, 2009 | 28.37 | 29.13 | 28.37 | 28.88 | 2,210,140 | +0.44(+1.54%) |
Jan 12, 2009 | 28.05 | 28.48 | 27.94 | 28.44 | 1,864,766 | +0.44(+1.59%) |
Jan 09, 2009 | 28.12 | 28.31 | 27.28 | 27.99 | 2,297,449 | -0.24(-0.86%) |
Jan 08, 2009 | 28.05 | 28.48 | 27.94 | 28.24 | 1,302,402 | +0.05(+0.16%) |
Jan 07, 2009 | 28.26 | 28.50 | 27.99 | 28.19 | 1,321,984 | -0.41(-1.44%) |
Jan 06, 2009 | 28.70 | 28.99 | 28.17 | 28.60 | 1,958,131 | -0.05(-0.18%) |
Jan 05, 2009 | 28.50 | 28.79 | 28.38 | 28.65 | 1,866,434 | +0.24(+0.83%) |
Jan 02, 2009 | 28.11 | 28.50 | 27.91 | 28.42 | 0 | +0.08(+0.28%) |
Jan 01, 2009 | 28.34 | 28.75 | 28.21 | 28.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.34 | 28.75 | 28.21 | 28.34 | 1,940,999 | +0.10(+0.35%) |
Dec 30, 2008 | 27.78 | 28.35 | 27.76 | 28.24 | 2,120,204 | +0.52(+1.86%) |
Dec 29, 2008 | 27.65 | 27.82 | 26.99 | 27.73 | 1,845,348 | -0.01(-0.02%) |
Dec 26, 2008 | 27.48 | 27.78 | 27.37 | 27.73 | 603,689 | +0.27(+0.98%) |
Dec 24, 2008 | 26.86 | 27.49 | 26.81 | 27.47 | 877,582 | +0.44(+1.62%) |
Dec 23, 2008 | 27.25 | 27.71 | 26.80 | 27.03 | 1,262,368 | +0.18(+0.66%) |
Dec 22, 2008 | 27.23 | 27.28 | 26.49 | 26.85 | 1,566,968 | -0.44(-1.63%) |
Dec 19, 2008 | 27.58 | 27.99 | 27.20 | 27.30 | 2,114,812 | -0.10(-0.38%) |
Dec 18, 2008 | 26.76 | 27.61 | 26.76 | 27.40 | 3,299,510 | +0.69(+2.59%) |
Dec 17, 2008 | 26.93 | 27.09 | 26.62 | 26.71 | 2,185,934 | -0.22(-0.83%) |
Dec 16, 2008 | 26.62 | 27.06 | 26.28 | 26.93 | 2,819,707 | +0.37(+1.40%) |
Dec 15, 2008 | 26.69 | 28.13 | 26.06 | 26.56 | 2,096,552 | -0.39(-1.46%) |
Dec 12, 2008 | 26.18 | 26.97 | 26.02 | 26.95 | 1,732,743 | +0.26(+0.98%) |
Dec 11, 2008 | 26.80 | 27.53 | 26.50 | 26.69 | 2,770,218 | -0.33(-1.23%) |
Dec 10, 2008 | 27.04 | 27.42 | 26.70 | 27.02 | 2,569,037 | -0.02(-0.07%) |
Dec 09, 2008 | 27.69 | 27.86 | 26.73 | 27.04 | 3,524,581 | -0.80(-2.89%) |
Dec 08, 2008 | 28.20 | 28.34 | 27.71 | 27.84 | 2,697,636 | +0.35(+1.28%) |
Dec 05, 2008 | 27.14 | 27.49 | 26.64 | 27.49 | 3,392,429 | +0.44(+1.64%) |
Dec 04, 2008 | 27.33 | 27.65 | 26.67 | 27.05 | 2,008,558 | -0.16(-0.60%) |
Dec 03, 2008 | 26.80 | 27.71 | 26.54 | 27.21 | 3,409,516 | -0.18(-0.67%) |
Dec 02, 2008 | 27.48 | 27.78 | 26.77 | 27.39 | 2,557,473 | +0.26(+0.96%) |