Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.03 | 25.51 | 24.78 | 25.07 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.58 | 25.71 | 25.11 | 25.22 | 3,060,467 | -0.07(-0.28%) |
Feb 25, 2009 | 25.43 | 25.65 | 25.08 | 25.29 | 2,070,340 | -0.36(-1.39%) |
Feb 24, 2009 | 25.19 | 25.76 | 25.11 | 25.65 | 2,861,154 | +0.38(+1.49%) |
Feb 23, 2009 | 25.85 | 26.19 | 25.24 | 25.27 | 1,759,345 | -0.42(-1.63%) |
Feb 20, 2009 | 25.71 | 26.12 | 25.40 | 25.69 | 2,840,864 | -0.58(-2.19%) |
Feb 19, 2009 | 26.68 | 27.01 | 26.17 | 26.27 | 2,798,854 | -0.53(-1.99%) |
Feb 18, 2009 | 26.84 | 26.94 | 26.61 | 26.80 | 2,771,793 | -0.01(-0.05%) |
Feb 17, 2009 | 26.85 | 27.36 | 26.69 | 26.82 | 3,084,897 | -0.83(-2.99%) |
Feb 13, 2009 | 28.25 | 28.25 | 27.62 | 27.64 | 2,727,699 | -0.56(-1.97%) |
Feb 12, 2009 | 27.10 | 28.35 | 26.97 | 28.20 | 3,674,085 | +0.35(+1.25%) |
Feb 11, 2009 | 27.41 | 28.08 | 27.05 | 27.85 | 3,782,018 | +1.30(+4.91%) |
Feb 10, 2009 | 28.23 | 28.30 | 26.11 | 26.55 | 7,439,712 | -2.28(-7.90%) |
Feb 09, 2009 | 29.48 | 29.48 | 28.61 | 28.82 | 3,121,116 | -0.48(-1.63%) |
Feb 06, 2009 | 28.49 | 29.41 | 28.27 | 29.30 | 3,076,502 | +0.88(+3.11%) |
Feb 05, 2009 | 28.41 | 28.77 | 28.15 | 28.42 | 2,300,714 | -0.04(-0.13%) |
Feb 04, 2009 | 29.35 | 29.61 | 28.31 | 28.45 | 1,878,331 | -0.97(-3.29%) |
Feb 03, 2009 | 28.49 | 29.63 | 28.32 | 29.42 | 1,748,604 | +0.99(+3.48%) |
Feb 02, 2009 | 28.66 | 28.95 | 27.62 | 28.43 | 4,037,942 | -0.23(-0.79%) |
Jan 30, 2009 | 29.07 | 29.32 | 28.54 | 28.66 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.70 | 29.70 | 28.89 | 29.12 | 1,495,330 | -0.57(-1.92%) |
Jan 28, 2009 | 29.95 | 30.10 | 29.33 | 29.69 | 2,079,434 | +0.04(+0.14%) |
Jan 27, 2009 | 30.29 | 30.29 | 29.24 | 29.65 | 2,082,739 | -0.29(-0.97%) |
Jan 26, 2009 | 30.54 | 31.00 | 29.84 | 29.94 | 2,616,933 | -0.30(-0.99%) |
Jan 23, 2009 | 29.95 | 30.57 | 29.48 | 30.24 | 1,603,478 | -0.35(-1.14%) |
Jan 22, 2009 | 30.05 | 30.69 | 29.73 | 30.59 | 3,048,434 | +0.04(+0.12%) |
Jan 21, 2009 | 29.77 | 30.65 | 29.71 | 30.55 | 2,569,481 | +0.78(+2.63%) |
Jan 20, 2009 | 30.22 | 30.39 | 29.56 | 29.77 | 2,410,036 | -0.26(-0.85%) |
Jan 16, 2009 | 30.21 | 30.53 | 29.83 | 30.02 | 2,828,005 | +0.14(+0.45%) |
Jan 15, 2009 | 29.75 | 29.93 | 29.13 | 29.89 | 4,156,246 | -0.03(-0.10%) |
Jan 14, 2009 | 30.53 | 30.53 | 29.55 | 29.92 | 1,493,232 | -1.07(-3.47%) |
Jan 13, 2009 | 31.20 | 31.35 | 30.48 | 30.99 | 2,032,184 | -0.21(-0.68%) |
Jan 12, 2009 | 31.21 | 31.53 | 30.60 | 31.21 | 1,501,443 | +0.01(+0.05%) |
Jan 09, 2009 | 31.35 | 31.51 | 30.76 | 31.19 | 1,606,200 | -0.22(-0.70%) |
Jan 08, 2009 | 31.89 | 32.34 | 30.34 | 31.41 | 3,137,141 | -0.64(-2.00%) |
Jan 07, 2009 | 32.14 | 32.80 | 31.79 | 32.05 | 2,109,215 | -0.49(-1.51%) |
Jan 06, 2009 | 34.42 | 35.12 | 31.96 | 32.54 | 3,580,067 | -1.93(-5.59%) |
Jan 05, 2009 | 35.07 | 35.50 | 34.12 | 34.47 | 2,478,632 | -0.77(-2.18%) |
Jan 02, 2009 | 34.67 | 35.45 | 34.34 | 35.24 | 0 | +0.43(+1.23%) |
Jan 01, 2009 | 34.34 | 35.06 | 34.32 | 34.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.34 | 35.06 | 34.32 | 34.81 | 1,496,442 | +0.60(+1.75%) |
Dec 30, 2008 | 33.93 | 34.42 | 33.74 | 34.22 | 1,308,610 | +0.58(+1.71%) |
Dec 29, 2008 | 33.42 | 33.78 | 33.22 | 33.64 | 1,327,233 | +0.16(+0.49%) |
Dec 26, 2008 | 33.57 | 33.72 | 32.95 | 33.48 | 791,597 | +0.09(+0.28%) |
Dec 24, 2008 | 32.98 | 33.60 | 32.55 | 33.38 | 597,422 | +0.90(+2.78%) |
Dec 23, 2008 | 33.05 | 33.05 | 32.25 | 32.48 | 1,266,494 | -0.06(-0.17%) |
Dec 22, 2008 | 33.01 | 33.01 | 32.02 | 32.54 | 1,469,593 | -0.34(-1.04%) |
Dec 19, 2008 | 32.85 | 33.58 | 32.54 | 32.88 | 1,944,887 | +0.17(+0.52%) |
Dec 18, 2008 | 32.78 | 33.17 | 32.48 | 32.71 | 2,269,133 | -0.08(-0.24%) |
Dec 17, 2008 | 33.15 | 33.27 | 32.24 | 32.79 | 2,542,880 | -0.52(-1.56%) |
Dec 16, 2008 | 32.32 | 33.40 | 32.06 | 33.31 | 1,840,214 | +1.17(+3.65%) |
Dec 15, 2008 | 32.40 | 32.91 | 31.86 | 32.13 | 1,510,439 | -0.31(-0.94%) |
Dec 12, 2008 | 31.39 | 32.49 | 31.28 | 32.44 | 1,752,565 | +0.45(+1.40%) |
Dec 11, 2008 | 31.41 | 32.62 | 31.34 | 31.99 | 2,205,211 | +0.27(+0.85%) |
Dec 10, 2008 | 29.24 | 31.83 | 29.24 | 31.72 | 2,490,800 | +2.22(+7.53%) |
Dec 09, 2008 | 29.43 | 30.25 | 29.31 | 29.50 | 2,184,953 | -0.04(-0.12%) |
Dec 08, 2008 | 29.61 | 29.88 | 28.78 | 29.53 | 2,472,509 | +0.32(+1.10%) |
Dec 05, 2008 | 28.20 | 29.33 | 27.75 | 29.21 | 1,782,599 | +0.70(+2.45%) |
Dec 04, 2008 | 30.02 | 30.02 | 28.12 | 28.52 | 2,035,104 | -0.85(-2.88%) |
Dec 03, 2008 | 28.55 | 29.94 | 28.27 | 29.36 | 3,060,533 | -0.66(-2.20%) |
Dec 02, 2008 | 30.32 | 30.88 | 29.26 | 30.02 | 2,873,180 | -0.03(-0.09%) |