Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.09 | 26.57 | 25.60 | 25.73 | 0 | -0.73(-2.77%) |
Feb 26, 2009 | 27.54 | 27.73 | 26.30 | 26.46 | 2,417,431 | -0.82(-3.02%) |
Feb 25, 2009 | 27.97 | 28.22 | 26.99 | 27.28 | 2,244,047 | -1.07(-3.78%) |
Feb 24, 2009 | 27.54 | 28.55 | 27.01 | 28.35 | 2,210,504 | +0.97(+3.55%) |
Feb 23, 2009 | 29.16 | 29.32 | 27.31 | 27.38 | 2,490,106 | -1.50(-5.20%) |
Feb 20, 2009 | 28.72 | 29.61 | 28.24 | 28.89 | 0 | -0.17(-0.58%) |
Feb 19, 2009 | 30.31 | 30.33 | 28.99 | 29.06 | 2,215,182 | -0.76(-2.53%) |
Feb 18, 2009 | 30.06 | 30.49 | 29.36 | 29.81 | 2,535,851 | +0.08(+0.29%) |
Feb 17, 2009 | 30.66 | 30.66 | 29.43 | 29.73 | 3,061,421 | -1.64(-5.23%) |
Feb 13, 2009 | 31.01 | 32.15 | 31.01 | 31.37 | 2,529,782 | +0.53(+1.72%) |
Feb 12, 2009 | 30.52 | 30.87 | 29.78 | 30.84 | 2,262,339 | -0.22(-0.69%) |
Feb 11, 2009 | 31.45 | 32.52 | 30.56 | 31.05 | 2,314,559 | +0.66(+2.18%) |
Feb 10, 2009 | 31.55 | 31.99 | 30.05 | 30.39 | 2,166,862 | -1.54(-4.83%) |
Feb 09, 2009 | 32.02 | 32.47 | 31.39 | 31.93 | 2,450,871 | -0.35(-1.08%) |
Feb 06, 2009 | 31.34 | 32.43 | 31.31 | 32.28 | 2,034,702 | +0.89(+2.85%) |
Feb 05, 2009 | 30.53 | 31.84 | 29.97 | 31.38 | 2,925,847 | +0.53(+1.72%) |
Feb 04, 2009 | 30.71 | 31.56 | 30.57 | 30.85 | 2,175,264 | +0.54(+1.78%) |
Feb 03, 2009 | 29.77 | 30.53 | 28.96 | 30.31 | 2,768,860 | +0.93(+3.18%) |
Feb 02, 2009 | 29.00 | 30.10 | 28.83 | 29.38 | 3,062,738 | -0.08(-0.26%) |
Jan 30, 2009 | 30.37 | 30.37 | 29.15 | 29.46 | 0 | -1.09(-3.56%) |
Jan 29, 2009 | 31.66 | 32.05 | 30.29 | 30.54 | 2,169,205 | -1.67(-5.19%) |
Jan 28, 2009 | 31.41 | 32.53 | 31.18 | 32.22 | 2,559,481 | +1.49(+4.84%) |
Jan 27, 2009 | 30.30 | 30.93 | 30.10 | 30.73 | 1,924,441 | +0.78(+2.60%) |
Jan 26, 2009 | 30.00 | 31.11 | 29.59 | 29.95 | 2,435,497 | -0.18(-0.59%) |
Jan 23, 2009 | 28.91 | 30.90 | 28.70 | 30.13 | 2,910,477 | +0.40(+1.35%) |
Jan 22, 2009 | 30.00 | 30.10 | 28.93 | 29.73 | 4,853,442 | -0.70(-2.31%) |
Jan 21, 2009 | 31.46 | 31.61 | 29.53 | 30.43 | 4,285,768 | -0.63(-2.04%) |
Jan 20, 2009 | 28.06 | 31.90 | 28.05 | 31.06 | 5,422,276 | +0.40(+1.31%) |
Jan 16, 2009 | 31.56 | 31.56 | 29.63 | 30.66 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 30.32 | 30.99 | 29.37 | 30.66 | 2,007,207 | +0.62(+2.05%) |
Jan 14, 2009 | 30.86 | 30.90 | 29.75 | 30.04 | 2,192,267 | -1.27(-4.06%) |
Jan 13, 2009 | 31.46 | 31.99 | 30.87 | 31.31 | 1,575,665 | -0.18(-0.56%) |
Jan 12, 2009 | 32.58 | 32.58 | 31.25 | 31.49 | 1,299,366 | -1.09(-3.36%) |
Jan 09, 2009 | 33.40 | 33.60 | 32.04 | 32.59 | 1,416,951 | -0.72(-2.15%) |
Jan 08, 2009 | 32.88 | 33.30 | 32.20 | 33.30 | 2,311,913 | +0.13(+0.40%) |
Jan 07, 2009 | 35.04 | 35.04 | 32.80 | 33.17 | 1,835,995 | -2.18(-6.17%) |
Jan 06, 2009 | 35.33 | 35.81 | 34.64 | 35.35 | 2,202,838 | +0.40(+1.15%) |
Jan 05, 2009 | 34.91 | 35.16 | 34.04 | 34.95 | 2,686,203 | +0.14(+0.40%) |
Jan 02, 2009 | 33.30 | 34.97 | 32.31 | 34.81 | 0 | +2.02(+6.16%) |
Jan 01, 2009 | 32.24 | 33.15 | 32.15 | 32.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.24 | 33.15 | 32.15 | 32.79 | 1,818,819 | +0.53(+1.65%) |
Dec 30, 2008 | 30.84 | 32.28 | 30.77 | 32.26 | 1,747,901 | +1.63(+5.31%) |
Dec 29, 2008 | 30.60 | 30.72 | 30.20 | 30.64 | 1,682,629 | -0.05(-0.15%) |
Dec 26, 2008 | 30.34 | 30.81 | 30.16 | 30.68 | 789,965 | +0.51(+1.69%) |
Dec 24, 2008 | 29.86 | 30.77 | 29.85 | 30.17 | 1,253,135 | +0.21(+0.69%) |
Dec 23, 2008 | 29.68 | 30.26 | 29.47 | 29.96 | 3,211,655 | +0.93(+3.21%) |
Dec 22, 2008 | 29.15 | 29.15 | 28.39 | 29.03 | 2,382,314 | -0.05(-0.16%) |
Dec 19, 2008 | 28.95 | 30.00 | 28.80 | 29.08 | 2,969,204 | +0.38(+1.32%) |
Dec 18, 2008 | 29.70 | 29.77 | 28.38 | 28.70 | 1,541,369 | -0.81(-2.74%) |
Dec 17, 2008 | 29.29 | 29.91 | 28.61 | 29.51 | 1,958,572 | -0.06(-0.21%) |
Dec 16, 2008 | 28.11 | 29.57 | 27.68 | 29.57 | 2,201,095 | +1.31(+4.64%) |
Dec 15, 2008 | 28.72 | 29.09 | 27.78 | 28.26 | 1,894,557 | -0.29(-1.00%) |
Dec 12, 2008 | 27.73 | 28.85 | 27.13 | 28.55 | 2,497,012 | +0.08(+0.27%) |
Dec 11, 2008 | 29.10 | 30.11 | 28.14 | 28.47 | 2,575,301 | -0.93(-3.17%) |
Dec 10, 2008 | 29.48 | 29.80 | 28.58 | 29.40 | 3,099,026 | +0.58(+2.01%) |
Dec 09, 2008 | 29.30 | 30.05 | 28.26 | 28.82 | 3,635,441 | -1.23(-4.10%) |
Dec 08, 2008 | 30.27 | 30.74 | 29.24 | 30.06 | 2,296,198 | +0.63(+2.15%) |
Dec 05, 2008 | 28.23 | 29.58 | 27.06 | 29.43 | 2,384,390 | +0.52(+1.79%) |
Dec 04, 2008 | 28.45 | 29.39 | 27.74 | 28.91 | 3,999,124 | +0.21(+0.73%) |
Dec 03, 2008 | 27.68 | 29.26 | 27.40 | 28.70 | 2,543,252 | -0.25(-0.88%) |
Dec 02, 2008 | 28.92 | 29.37 | 28.09 | 28.96 | 2,954,287 | +0.17(+0.59%) |