Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.87 | 31.46 | 30.23 | 30.48 | 2,123,083 | -0.81(-2.58%) |
Feb 26, 2009 | 33.04 | 33.40 | 31.20 | 31.28 | 1,777,927 | -1.76(-5.33%) |
Feb 25, 2009 | 32.53 | 33.53 | 32.00 | 33.04 | 2,031,391 | +0.56(+1.74%) |
Feb 24, 2009 | 31.26 | 32.65 | 31.18 | 32.48 | 1,590,256 | +1.16(+3.70%) |
Feb 23, 2009 | 32.40 | 32.59 | 31.18 | 31.32 | 1,156,868 | -0.86(-2.66%) |
Feb 20, 2009 | 31.40 | 32.48 | 30.88 | 32.18 | 2,185,068 | +0.37(+1.16%) |
Feb 19, 2009 | 33.45 | 33.45 | 31.61 | 31.81 | 2,553,814 | -1.14(-3.45%) |
Feb 18, 2009 | 34.62 | 34.67 | 32.68 | 32.95 | 2,629,969 | -1.62(-4.70%) |
Feb 17, 2009 | 33.67 | 35.01 | 33.45 | 34.57 | 1,907,274 | -0.36(-1.03%) |
Feb 13, 2009 | 34.52 | 35.61 | 34.15 | 34.93 | 1,955,532 | +0.40(+1.15%) |
Feb 12, 2009 | 33.77 | 34.53 | 33.20 | 34.53 | 2,131,818 | +0.63(+1.87%) |
Feb 11, 2009 | 33.68 | 34.53 | 33.56 | 33.90 | 1,857,753 | +0.29(+0.87%) |
Feb 10, 2009 | 34.46 | 34.95 | 33.32 | 33.61 | 3,161,968 | -0.56(-1.65%) |
Feb 09, 2009 | 33.31 | 34.53 | 33.08 | 34.17 | 2,819,561 | +0.87(+2.60%) |
Feb 06, 2009 | 32.70 | 34.05 | 32.57 | 33.31 | 3,459,414 | -0.33(-0.98%) |
Feb 05, 2009 | 32.67 | 34.28 | 32.38 | 33.64 | 3,901,230 | +0.65(+1.98%) |
Feb 04, 2009 | 30.92 | 33.62 | 30.33 | 32.99 | 14,086,810 | +5.76(+21.15%) |
Feb 03, 2009 | 28.13 | 28.13 | 26.47 | 27.23 | 3,383,661 | +0.56(+2.12%) |
Feb 02, 2009 | 26.45 | 27.17 | 26.10 | 26.66 | 2,677,832 | +0.05(+0.18%) |
Jan 30, 2009 | 27.24 | 27.44 | 25.95 | 26.61 | 2,054,393 | -0.59(-2.18%) |
Jan 29, 2009 | 27.44 | 27.87 | 27.11 | 27.21 | 1,675,943 | -0.47(-1.69%) |
Jan 28, 2009 | 27.09 | 28.21 | 27.05 | 27.68 | 2,287,097 | +0.90(+3.38%) |
Jan 27, 2009 | 27.30 | 27.61 | 26.25 | 26.77 | 2,344,481 | -0.05(-0.18%) |
Jan 26, 2009 | 27.05 | 28.00 | 26.49 | 26.82 | 1,576,517 | -0.18(-0.65%) |
Jan 23, 2009 | 27.33 | 28.00 | 26.47 | 26.99 | 2,910,834 | +0.30(+1.13%) |
Jan 22, 2009 | 27.33 | 27.33 | 26.06 | 26.69 | 2,428,796 | -1.23(-4.39%) |
Jan 21, 2009 | 27.02 | 27.95 | 26.42 | 27.92 | 1,947,463 | +1.32(+4.97%) |
Jan 20, 2009 | 29.43 | 29.47 | 26.47 | 26.60 | 3,356,555 | -2.91(-9.86%) |
Jan 16, 2009 | 27.68 | 29.51 | 27.49 | 29.50 | 4,602,227 | +2.10(+7.67%) |
Jan 15, 2009 | 24.25 | 28.29 | 24.08 | 27.40 | 4,603,061 | +3.08(+12.68%) |
Jan 14, 2009 | 24.82 | 24.95 | 24.15 | 24.32 | 2,359,127 | -0.71(-2.84%) |
Jan 13, 2009 | 23.67 | 25.41 | 23.36 | 25.03 | 2,172,733 | +1.36(+5.75%) |
Jan 12, 2009 | 22.70 | 23.83 | 22.70 | 23.67 | 1,885,615 | +0.88(+3.84%) |
Jan 09, 2009 | 24.29 | 24.37 | 22.66 | 22.79 | 2,709,323 | -1.19(-4.95%) |
Jan 08, 2009 | 24.78 | 24.93 | 23.47 | 23.98 | 1,688,593 | -0.93(-3.75%) |
Jan 07, 2009 | 25.82 | 25.97 | 24.37 | 24.91 | 1,082,328 | -1.35(-5.15%) |
Jan 06, 2009 | 26.84 | 27.24 | 25.61 | 26.26 | 2,008,772 | -0.47(-1.75%) |
Jan 05, 2009 | 26.07 | 27.10 | 25.54 | 26.73 | 1,764,088 | +0.61(+2.35%) |
Jan 02, 2009 | 25.34 | 26.14 | 24.85 | 26.12 | 971,020 | +0.78(+3.07%) |
Dec 31, 2008 | 23.62 | 25.37 | 23.50 | 25.34 | 1,106,369 | +1.02(+4.20%) |
Dec 30, 2008 | 24.43 | 24.98 | 23.79 | 24.32 | 1,112,155 | +0.16(+0.64%) |
Dec 29, 2008 | 25.29 | 25.30 | 23.62 | 24.16 | 841,464 | -0.51(-2.05%) |
Dec 26, 2008 | 24.27 | 24.68 | 23.84 | 24.67 | 329,682 | +0.30(+1.24%) |
Dec 24, 2008 | 24.33 | 24.46 | 23.77 | 24.37 | 298,922 | -0.10(-0.40%) |
Dec 23, 2008 | 24.13 | 25.07 | 23.84 | 24.46 | 1,390,541 | +0.33(+1.37%) |
Dec 22, 2008 | 24.35 | 24.72 | 23.69 | 24.13 | 1,072,434 | -0.26(-1.08%) |
Dec 19, 2008 | 23.67 | 25.08 | 23.67 | 24.40 | 5,196,882 | +0.20(+0.84%) |
Dec 18, 2008 | 23.35 | 24.79 | 23.02 | 24.19 | 2,739,026 | +1.20(+5.20%) |
Dec 17, 2008 | 21.50 | 23.35 | 21.27 | 23.00 | 1,627,277 | +1.31(+6.06%) |
Dec 16, 2008 | 21.28 | 21.68 | 20.49 | 21.68 | 1,209,073 | +0.89(+4.31%) |
Dec 15, 2008 | 20.46 | 21.52 | 20.29 | 20.79 | 1,061,453 | -0.59(-2.78%) |
Dec 12, 2008 | 20.26 | 21.38 | 19.74 | 21.38 | 2,520,918 | +0.60(+2.90%) |
Dec 11, 2008 | 21.21 | 21.79 | 20.62 | 20.78 | 2,308,215 | -0.66(-3.09%) |
Dec 10, 2008 | 20.49 | 21.54 | 20.32 | 21.44 | 1,813,954 | +1.15(+5.66%) |
Dec 09, 2008 | 20.16 | 20.85 | 19.36 | 20.29 | 1,972,532 | -0.24(-1.18%) |
Dec 08, 2008 | 20.48 | 21.23 | 20.20 | 20.54 | 1,706,458 | +0.41(+2.03%) |
Dec 05, 2008 | 19.46 | 20.82 | 18.96 | 20.13 | 1,211,877 | +0.43(+2.17%) |
Dec 04, 2008 | 20.41 | 20.77 | 19.50 | 19.70 | 1,113,133 | -0.87(-4.21%) |
Dec 03, 2008 | 20.06 | 20.62 | 19.48 | 20.56 | 1,699,468 | +0.50(+2.47%) |
Dec 02, 2008 | 20.06 | 20.29 | 19.21 | 20.07 | 2,015,009 | +0.70(+3.62%) |