Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.30 | 24.69 | 24.00 | 24.45 | 0 | -0.07(-0.27%) |
Feb 26, 2009 | 25.54 | 25.56 | 24.51 | 24.52 | 2,604,493 | -0.97(-3.80%) |
Feb 25, 2009 | 26.25 | 26.25 | 24.94 | 25.48 | 6,463,290 | -1.61(-5.96%) |
Feb 24, 2009 | 26.73 | 27.16 | 26.47 | 27.10 | 1,766,811 | +0.47(+1.78%) |
Feb 23, 2009 | 27.61 | 27.61 | 26.56 | 26.62 | 1,498,089 | -0.74(-2.70%) |
Feb 20, 2009 | 27.02 | 27.64 | 26.96 | 27.36 | 1,889,707 | +0.09(+0.34%) |
Feb 19, 2009 | 27.26 | 27.57 | 27.16 | 27.27 | 1,526,385 | +0.01(+0.02%) |
Feb 18, 2009 | 27.74 | 27.83 | 27.10 | 27.26 | 1,726,950 | -0.40(-1.43%) |
Feb 17, 2009 | 28.12 | 28.16 | 27.66 | 27.66 | 2,555,350 | -0.94(-3.27%) |
Feb 13, 2009 | 28.68 | 28.94 | 28.49 | 28.59 | 1,489,312 | -0.21(-0.73%) |
Feb 12, 2009 | 28.10 | 28.84 | 27.57 | 28.80 | 2,966,633 | +0.91(+3.26%) |
Feb 11, 2009 | 27.83 | 27.99 | 27.47 | 27.89 | 2,870,184 | +0.32(+1.17%) |
Feb 10, 2009 | 28.09 | 28.42 | 27.39 | 27.57 | 2,937,666 | -0.63(-2.23%) |
Feb 09, 2009 | 29.11 | 29.18 | 27.84 | 28.20 | 2,333,409 | -0.92(-3.14%) |
Feb 06, 2009 | 29.17 | 29.24 | 28.90 | 29.11 | 2,489,945 | +0.01(+0.05%) |
Feb 05, 2009 | 29.24 | 29.34 | 28.83 | 29.10 | 2,254,867 | -0.29(-0.98%) |
Feb 04, 2009 | 30.19 | 30.39 | 29.13 | 29.39 | 2,371,199 | -0.79(-2.62%) |
Feb 03, 2009 | 29.83 | 30.32 | 29.45 | 30.18 | 1,706,891 | +0.37(+1.23%) |
Feb 02, 2009 | 29.13 | 30.06 | 29.09 | 29.81 | 2,272,473 | +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 | 2,025,038 | +0.35(+1.19%) |
Jan 28, 2009 | 29.78 | 29.85 | 29.00 | 29.15 | 2,681,883 | -0.46(-1.57%) |
Jan 27, 2009 | 29.26 | 29.72 | 29.04 | 29.61 | 1,700,656 | +0.62(+2.14%) |
Jan 26, 2009 | 28.99 | 29.25 | 28.70 | 28.99 | 2,330,480 | +0.12(+0.41%) |
Jan 23, 2009 | 27.98 | 28.94 | 27.79 | 28.87 | 2,654,428 | +0.48(+1.68%) |
Jan 22, 2009 | 28.18 | 28.75 | 27.70 | 28.39 | 2,413,968 | +0.04(+0.14%) |
Jan 21, 2009 | 28.22 | 28.40 | 27.65 | 28.36 | 2,132,474 | +0.44(+1.59%) |
Jan 20, 2009 | 29.02 | 29.22 | 27.83 | 27.91 | 2,549,621 | -0.97(-3.37%) |
Jan 16, 2009 | 28.61 | 29.02 | 28.43 | 28.89 | 2,141,038 | +0.56(+1.98%) |
Jan 15, 2009 | 28.44 | 28.78 | 27.93 | 28.32 | 2,338,433 | -0.12(-0.41%) |
Jan 14, 2009 | 28.24 | 28.46 | 27.77 | 28.44 | 2,096,452 | -0.44(-1.52%) |
Jan 13, 2009 | 28.38 | 29.13 | 28.38 | 28.88 | 2,210,024 | +0.44(+1.54%) |
Jan 12, 2009 | 28.05 | 28.49 | 27.94 | 28.44 | 1,864,669 | +0.44(+1.59%) |
Jan 09, 2009 | 28.12 | 28.32 | 27.28 | 28.00 | 2,297,328 | -0.24(-0.86%) |
Jan 08, 2009 | 28.05 | 28.49 | 27.94 | 28.24 | 1,302,334 | +0.05(+0.16%) |
Jan 07, 2009 | 28.26 | 28.51 | 28.00 | 28.19 | 1,321,914 | -0.41(-1.44%) |
Jan 06, 2009 | 28.70 | 28.99 | 28.17 | 28.60 | 1,958,028 | -0.05(-0.18%) |
Jan 05, 2009 | 28.50 | 28.79 | 28.38 | 28.66 | 1,866,336 | +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 | 1,940,897 | +0.10(+0.35%) |
Dec 30, 2008 | 27.78 | 28.36 | 27.76 | 28.24 | 2,120,093 | +0.52(+1.86%) |
Dec 29, 2008 | 27.65 | 27.83 | 27.00 | 27.73 | 1,845,252 | -0.01(-0.02%) |
Dec 26, 2008 | 27.49 | 27.78 | 27.38 | 27.73 | 603,658 | +0.27(+0.98%) |
Dec 24, 2008 | 26.87 | 27.49 | 26.81 | 27.47 | 877,536 | +0.44(+1.62%) |
Dec 23, 2008 | 27.25 | 27.71 | 26.80 | 27.03 | 1,262,302 | +0.18(+0.66%) |
Dec 22, 2008 | 27.23 | 27.28 | 26.49 | 26.85 | 1,566,886 | -0.44(-1.63%) |
Dec 19, 2008 | 27.58 | 28.00 | 27.20 | 27.30 | 2,114,701 | -0.10(-0.38%) |
Dec 18, 2008 | 26.76 | 27.61 | 26.76 | 27.40 | 3,299,337 | +0.69(+2.59%) |
Dec 17, 2008 | 26.93 | 27.09 | 26.62 | 26.71 | 2,185,820 | -0.22(-0.83%) |
Dec 16, 2008 | 26.62 | 27.06 | 26.28 | 26.93 | 2,819,560 | +0.37(+1.40%) |
Dec 15, 2008 | 26.69 | 28.13 | 26.06 | 26.56 | 2,096,442 | -0.39(-1.46%) |
Dec 12, 2008 | 26.19 | 26.97 | 26.02 | 26.95 | 1,732,653 | +0.26(+0.98%) |
Dec 11, 2008 | 26.80 | 27.53 | 26.50 | 26.69 | 2,770,073 | -0.33(-1.23%) |
Dec 10, 2008 | 27.04 | 27.42 | 26.70 | 27.02 | 2,568,903 | -0.02(-0.07%) |
Dec 09, 2008 | 27.69 | 27.86 | 26.73 | 27.04 | 3,524,397 | -0.80(-2.89%) |
Dec 08, 2008 | 28.21 | 28.34 | 27.71 | 27.85 | 2,697,495 | +0.35(+1.28%) |
Dec 05, 2008 | 27.15 | 27.49 | 26.64 | 27.49 | 3,392,252 | +0.44(+1.64%) |
Dec 04, 2008 | 27.33 | 27.66 | 26.67 | 27.05 | 2,008,453 | -0.16(-0.60%) |
Dec 03, 2008 | 26.80 | 27.71 | 26.54 | 27.21 | 3,409,337 | -0.18(-0.67%) |
Dec 02, 2008 | 27.49 | 27.78 | 26.77 | 27.39 | 2,557,339 | +0.26(+0.96%) |