Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.69 | 30.36 | 28.35 | 29.31 | 0 | -0.26(-0.88%) |
Feb 26, 2009 | 29.51 | 30.60 | 29.51 | 29.57 | 8,809,184 | +0.44(+1.51%) |
Feb 25, 2009 | 30.20 | 30.52 | 28.73 | 29.13 | 9,317,324 | -1.23(-4.05%) |
Feb 24, 2009 | 28.59 | 30.54 | 28.40 | 30.36 | 6,617,221 | +2.05(+7.24%) |
Feb 23, 2009 | 29.87 | 30.85 | 28.20 | 28.31 | 6,292,429 | -1.84(-6.10%) |
Feb 20, 2009 | 30.76 | 31.50 | 29.13 | 30.15 | 0 | -1.39(-4.41%) |
Feb 19, 2009 | 31.97 | 32.53 | 31.37 | 31.54 | 5,739,305 | +0.34(+1.09%) |
Feb 18, 2009 | 31.37 | 31.61 | 30.07 | 31.20 | 5,404,522 | +0.56(+1.83%) |
Feb 17, 2009 | 32.24 | 32.38 | 30.45 | 30.64 | 6,015,855 | -2.62(-7.88%) |
Feb 13, 2009 | 33.32 | 34.10 | 32.67 | 33.26 | 0 | +0.03(+0.09%) |
Feb 12, 2009 | 33.72 | 34.00 | 32.27 | 33.23 | 6,444,221 | -1.04(-3.03%) |
Feb 11, 2009 | 34.99 | 35.49 | 33.11 | 34.27 | 3,820,342 | -0.26(-0.75%) |
Feb 10, 2009 | 35.99 | 36.76 | 34.08 | 34.53 | 6,537,796 | -1.40(-3.90%) |
Feb 09, 2009 | 36.53 | 37.55 | 35.38 | 35.93 | 4,585,279 | -0.51(-1.40%) |
Feb 06, 2009 | 34.92 | 36.90 | 34.90 | 36.44 | 0 | +0.83(+2.33%) |
Feb 05, 2009 | 34.09 | 35.82 | 33.19 | 35.61 | 4,650,767 | +1.23(+3.58%) |
Feb 04, 2009 | 33.59 | 35.27 | 33.59 | 34.38 | 4,130,266 | +1.10(+3.31%) |
Feb 03, 2009 | 32.96 | 33.72 | 32.33 | 33.28 | 4,279,427 | +0.53(+1.62%) |
Feb 02, 2009 | 32.70 | 33.54 | 32.20 | 32.75 | 4,531,478 | -0.57(-1.71%) |
Jan 30, 2009 | 35.47 | 35.54 | 33.06 | 33.32 | 0 | -1.16(-3.36%) |
Jan 29, 2009 | 34.71 | 35.51 | 34.08 | 34.48 | 5,226,041 | -1.03(-2.90%) |
Jan 28, 2009 | 34.35 | 36.25 | 33.50 | 35.51 | 7,602,199 | +2.74(+8.36%) |
Jan 27, 2009 | 32.55 | 33.49 | 31.40 | 32.77 | 5,195,922 | +0.26(+0.80%) |
Jan 26, 2009 | 32.83 | 34.74 | 31.97 | 32.51 | 5,648,462 | +0.32(+0.99%) |
Jan 23, 2009 | 29.68 | 32.64 | 29.25 | 32.19 | 0 | +1.59(+5.20%) |
Jan 22, 2009 | 31.18 | 31.79 | 29.96 | 30.60 | 4,046,291 | -1.14(-3.59%) |
Jan 21, 2009 | 29.46 | 31.93 | 29.44 | 31.74 | 6,195,285 | +2.56(+8.77%) |
Jan 20, 2009 | 30.50 | 31.88 | 28.95 | 29.18 | 5,169,704 | -2.70(-8.47%) |
Jan 16, 2009 | 33.30 | 33.30 | 31.09 | 31.88 | 0 | -0.58(-1.79%) |
Jan 15, 2009 | 31.62 | 32.71 | 30.62 | 32.46 | 4,441,411 | +0.76(+2.40%) |
Jan 14, 2009 | 32.55 | 33.40 | 31.19 | 31.70 | 4,526,409 | -2.19(-6.46%) |
Jan 13, 2009 | 32.53 | 34.08 | 32.01 | 33.89 | 4,759,968 | +1.34(+4.12%) |
Jan 12, 2009 | 33.96 | 34.26 | 32.08 | 32.55 | 3,761,783 | -1.84(-5.35%) |
Jan 09, 2009 | 37.22 | 37.29 | 34.00 | 34.39 | 4,291,823 | -2.73(-7.35%) |
Jan 08, 2009 | 35.48 | 37.19 | 34.92 | 37.12 | 4,424,613 | +1.20(+3.34%) |
Jan 07, 2009 | 37.20 | 37.25 | 35.42 | 35.92 | 4,612,228 | -2.16(-5.67%) |
Jan 06, 2009 | 36.35 | 38.95 | 36.35 | 38.08 | 7,772,677 | +2.31(+6.46%) |
Jan 05, 2009 | 34.23 | 36.38 | 33.70 | 35.77 | 7,518,872 | +1.44(+4.19%) |
Jan 02, 2009 | 32.18 | 34.77 | 32.00 | 34.33 | 0 | +2.26(+7.05%) |
Jan 01, 2009 | 32.00 | 32.55 | 31.03 | 32.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.00 | 32.55 | 31.03 | 32.07 | 3,330,844 | +0.12(+0.38%) |
Dec 30, 2008 | 31.18 | 31.95 | 30.60 | 31.95 | 3,596,610 | +0.77(+2.47%) |
Dec 29, 2008 | 30.33 | 31.57 | 29.69 | 31.18 | 2,882,909 | +1.56(+5.27%) |
Dec 26, 2008 | 28.92 | 29.76 | 28.91 | 29.62 | 0 | +0.32(+1.09%) |
Dec 24, 2008 | 28.81 | 29.44 | 28.50 | 29.30 | 1,392,367 | +0.04(+0.14%) |
Dec 23, 2008 | 30.38 | 30.46 | 28.59 | 29.26 | 3,497,240 | -0.55(-1.85%) |
Dec 22, 2008 | 30.08 | 30.50 | 29.39 | 29.81 | 5,561,494 | -0.18(-0.60%) |
Dec 19, 2008 | 27.89 | 30.79 | 27.65 | 29.99 | 7,332,138 | +1.74(+6.16%) |
Dec 18, 2008 | 30.97 | 30.97 | 28.09 | 28.25 | 5,687,536 | -2.78(-8.96%) |
Dec 17, 2008 | 31.44 | 32.21 | 30.29 | 31.03 | 3,654,123 | -0.49(-1.55%) |
Dec 16, 2008 | 31.38 | 31.61 | 29.65 | 31.52 | 5,438,097 | +0.44(+1.42%) |
Dec 15, 2008 | 31.08 | 32.21 | 30.36 | 31.08 | 4,925,797 | +0.61(+2.00%) |
Dec 12, 2008 | 28.78 | 30.53 | 28.23 | 30.47 | 0 | +0.39(+1.30%) |
Dec 11, 2008 | 31.11 | 32.13 | 29.35 | 30.08 | 5,315,267 | -0.81(-2.62%) |
Dec 10, 2008 | 29.68 | 31.49 | 29.68 | 30.89 | 5,266,303 | +1.70(+5.82%) |
Dec 09, 2008 | 28.91 | 30.80 | 28.74 | 29.19 | 4,350,199 | -0.16(-0.55%) |
Dec 08, 2008 | 28.75 | 29.99 | 27.17 | 29.35 | 6,494,256 | +2.18(+8.02%) |
Dec 05, 2008 | 25.65 | 27.22 | 24.40 | 27.17 | 0 | +1.15(+4.42%) |
Dec 04, 2008 | 27.31 | 28.17 | 25.42 | 26.02 | 6,946,065 | -2.40(-8.44%) |
Dec 03, 2008 | 27.63 | 29.03 | 27.25 | 28.42 | 7,028,188 | -1.00(-3.40%) |
Dec 02, 2008 | 29.32 | 30.04 | 28.32 | 29.42 | 5,618,411 | +0.72(+2.51%) |