Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.78 | 27.61 | 25.49 | 26.68 | 0 | +0.32(+1.22%) |
Feb 26, 2009 | 29.03 | 29.29 | 26.21 | 26.35 | 6,497,379 | -1.61(-5.76%) |
Feb 25, 2009 | 28.18 | 29.22 | 26.59 | 27.96 | 6,377,317 | -0.52(-1.81%) |
Feb 24, 2009 | 25.60 | 28.61 | 25.60 | 28.48 | 5,970,819 | +2.85(+11.14%) |
Feb 23, 2009 | 27.94 | 28.05 | 25.44 | 25.63 | 5,650,712 | -2.06(-7.45%) |
Feb 20, 2009 | 25.44 | 27.91 | 25.08 | 27.69 | 0 | +1.74(+6.71%) |
Feb 19, 2009 | 27.51 | 27.98 | 25.66 | 25.95 | 5,592,692 | -1.03(-3.80%) |
Feb 18, 2009 | 26.54 | 27.20 | 25.59 | 26.97 | 4,566,336 | +0.63(+2.39%) |
Feb 17, 2009 | 26.85 | 27.13 | 25.93 | 26.34 | 5,890,318 | -1.49(-5.35%) |
Feb 13, 2009 | 29.61 | 29.89 | 27.78 | 27.83 | 3,976,775 | -2.07(-6.92%) |
Feb 12, 2009 | 29.68 | 30.13 | 27.91 | 29.90 | 5,172,503 | -0.66(-2.16%) |
Feb 11, 2009 | 29.64 | 30.74 | 28.96 | 30.56 | 4,467,914 | +1.18(+4.02%) |
Feb 10, 2009 | 31.50 | 32.08 | 29.00 | 29.38 | 6,395,279 | -2.70(-8.41%) |
Feb 09, 2009 | 31.89 | 32.13 | 30.98 | 32.08 | 2,807,547 | +0.29(+0.91%) |
Feb 06, 2009 | 30.04 | 32.16 | 29.44 | 31.79 | 5,076,545 | +2.21(+7.46%) |
Feb 05, 2009 | 30.96 | 31.32 | 28.69 | 29.58 | 6,497,180 | -1.91(-6.07%) |
Feb 04, 2009 | 32.67 | 33.25 | 31.35 | 31.49 | 4,107,558 | -1.02(-3.13%) |
Feb 03, 2009 | 33.42 | 33.66 | 31.76 | 32.51 | 3,646,672 | -0.44(-1.34%) |
Feb 02, 2009 | 31.80 | 33.01 | 31.17 | 32.95 | 4,781,673 | +0.37(+1.14%) |
Jan 30, 2009 | 35.01 | 35.37 | 32.00 | 32.58 | 0 | -1.80(-5.25%) |
Jan 29, 2009 | 36.04 | 36.57 | 34.32 | 34.38 | 5,418,190 | -2.47(-6.69%) |
Jan 28, 2009 | 35.91 | 37.20 | 35.10 | 36.85 | 6,459,016 | +2.27(+6.56%) |
Jan 27, 2009 | 33.89 | 34.71 | 33.43 | 34.58 | 3,132,304 | +0.86(+2.54%) |
Jan 26, 2009 | 34.20 | 35.04 | 32.91 | 33.72 | 3,701,139 | -0.47(-1.38%) |
Jan 23, 2009 | 31.50 | 34.49 | 31.50 | 34.20 | 4,596,506 | +1.40(+4.26%) |
Jan 22, 2009 | 34.40 | 34.93 | 32.23 | 32.80 | 5,381,557 | -2.67(-7.53%) |
Jan 21, 2009 | 32.52 | 35.68 | 32.00 | 35.47 | 7,537,206 | +3.82(+12.08%) |
Jan 20, 2009 | 34.42 | 34.45 | 31.49 | 31.65 | 5,998,772 | -3.08(-8.87%) |
Jan 16, 2009 | 34.76 | 35.00 | 33.13 | 34.73 | 0 | +0.91(+2.70%) |
Jan 15, 2009 | 32.49 | 34.75 | 31.27 | 33.82 | 5,286,022 | +1.04(+3.19%) |
Jan 14, 2009 | 32.74 | 33.34 | 31.95 | 32.77 | 4,584,224 | -0.98(-2.91%) |
Jan 13, 2009 | 31.67 | 34.02 | 31.56 | 33.76 | 4,112,020 | +1.65(+5.15%) |
Jan 12, 2009 | 33.88 | 34.90 | 31.68 | 32.10 | 2,901,508 | -2.20(-6.42%) |
Jan 09, 2009 | 35.93 | 36.44 | 33.96 | 34.30 | 2,904,429 | -1.70(-4.73%) |
Jan 08, 2009 | 36.63 | 36.71 | 35.35 | 36.01 | 3,737,304 | -1.28(-3.44%) |
Jan 07, 2009 | 37.57 | 38.73 | 36.93 | 37.29 | 3,073,974 | -1.22(-3.17%) |
Jan 06, 2009 | 37.08 | 38.91 | 36.26 | 38.51 | 4,114,000 | +2.05(+5.62%) |
Jan 05, 2009 | 37.20 | 37.79 | 36.40 | 36.46 | 3,628,333 | -1.06(-2.82%) |
Jan 02, 2009 | 38.40 | 39.30 | 37.28 | 37.52 | 0 | -0.58(-1.52%) |
Jan 01, 2009 | 36.49 | 38.85 | 36.28 | 38.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.49 | 38.85 | 36.28 | 38.09 | 3,004,966 | +1.35(+3.68%) |
Dec 30, 2008 | 34.89 | 36.81 | 34.48 | 36.74 | 2,290,001 | +2.06(+5.95%) |
Dec 29, 2008 | 35.93 | 35.93 | 33.96 | 34.68 | 2,814,425 | -1.19(-3.31%) |
Dec 26, 2008 | 36.55 | 36.60 | 35.21 | 35.87 | 1,344,804 | -0.35(-0.97%) |
Dec 24, 2008 | 36.46 | 36.97 | 35.84 | 36.22 | 1,103,037 | -1.84(-4.84%) |
Dec 23, 2008 | 39.84 | 40.06 | 37.26 | 38.06 | 2,786,548 | -0.80(-2.05%) |
Dec 22, 2008 | 40.65 | 41.68 | 37.65 | 38.86 | 3,889,859 | -1.70(-4.19%) |
Dec 19, 2008 | 43.01 | 43.48 | 38.95 | 40.56 | 4,260,115 | +1.44(+3.68%) |
Dec 18, 2008 | 43.01 | 43.01 | 38.52 | 39.12 | 7,010,288 | -3.72(-8.68%) |
Dec 17, 2008 | 42.18 | 44.97 | 40.91 | 42.84 | 4,829,792 | +0.06(+0.13%) |
Dec 16, 2008 | 39.57 | 42.78 | 38.09 | 42.78 | 6,546,460 | +4.10(+10.60%) |
Dec 15, 2008 | 39.73 | 39.77 | 36.92 | 38.68 | 3,591,976 | -0.96(-2.43%) |
Dec 12, 2008 | 35.46 | 39.86 | 34.77 | 39.64 | 6,153,292 | +3.39(+9.35%) |
Dec 11, 2008 | 40.56 | 41.06 | 35.77 | 36.25 | 6,818,373 | -5.33(-12.81%) |
Dec 10, 2008 | 40.25 | 41.96 | 38.99 | 41.58 | 3,570,623 | +2.67(+6.85%) |
Dec 09, 2008 | 41.59 | 42.18 | 38.37 | 38.91 | 5,641,188 | -3.60(-8.46%) |
Dec 08, 2008 | 42.01 | 42.76 | 39.77 | 42.51 | 6,532,251 | +0.61(+1.46%) |
Dec 05, 2008 | 37.35 | 42.61 | 36.79 | 41.90 | 5,234,365 | +4.04(+10.68%) |
Dec 04, 2008 | 37.11 | 40.62 | 36.90 | 37.86 | 5,388,593 | -0.14(-0.36%) |
Dec 03, 2008 | 35.00 | 38.43 | 33.58 | 37.99 | 5,775,690 | +2.01(+5.57%) |
Dec 02, 2008 | 32.66 | 36.17 | 32.66 | 35.99 | 7,532,432 | +4.37(+13.82%) |