Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.24 | 24.70 | 24.00 | 24.28 | 0 | -0.14(-0.59%) |
Feb 26, 2009 | 24.78 | 24.90 | 24.32 | 24.42 | 3,160,326 | -0.07(-0.28%) |
Feb 25, 2009 | 24.63 | 24.84 | 24.29 | 24.49 | 2,137,893 | -0.21(-0.84%) |
Feb 24, 2009 | 24.26 | 24.81 | 24.19 | 24.70 | 2,970,999 | +0.36(+1.49%) |
Feb 23, 2009 | 24.90 | 25.22 | 24.31 | 24.34 | 1,826,889 | -0.40(-1.63%) |
Feb 20, 2009 | 24.76 | 25.15 | 24.46 | 24.74 | 2,949,929 | -0.56(-2.19%) |
Feb 19, 2009 | 25.69 | 26.01 | 25.20 | 25.30 | 2,906,306 | -0.51(-1.99%) |
Feb 18, 2009 | 25.84 | 25.94 | 25.63 | 25.81 | 2,878,207 | -0.01(-0.05%) |
Feb 17, 2009 | 25.86 | 26.34 | 25.70 | 25.82 | 3,203,331 | -0.79(-2.99%) |
Feb 13, 2009 | 27.20 | 27.20 | 26.60 | 26.62 | 2,832,420 | -0.53(-1.97%) |
Feb 12, 2009 | 26.10 | 27.30 | 25.97 | 27.15 | 3,815,139 | +0.34(+1.25%) |
Feb 11, 2009 | 26.39 | 27.04 | 26.05 | 26.82 | 3,927,216 | +1.25(+4.91%) |
Feb 10, 2009 | 27.19 | 27.25 | 25.15 | 25.56 | 7,725,335 | -2.19(-7.90%) |
Feb 09, 2009 | 28.39 | 28.39 | 27.55 | 27.76 | 3,240,941 | -0.46(-1.63%) |
Feb 06, 2009 | 27.43 | 28.32 | 27.22 | 28.22 | 3,194,614 | +0.85(+3.11%) |
Feb 05, 2009 | 27.36 | 27.71 | 27.11 | 27.37 | 2,389,043 | -0.03(-0.13%) |
Feb 04, 2009 | 28.26 | 28.52 | 27.26 | 27.40 | 1,950,444 | -0.93(-3.29%) |
Feb 03, 2009 | 27.43 | 28.53 | 27.27 | 28.33 | 1,815,736 | +0.95(+3.48%) |
Feb 02, 2009 | 27.60 | 27.88 | 26.60 | 27.38 | 4,192,965 | -0.22(-0.79%) |
Jan 30, 2009 | 28.00 | 28.24 | 27.49 | 27.60 | 0 | -0.45(-1.59%) |
Jan 29, 2009 | 28.61 | 28.61 | 27.83 | 28.04 | 1,552,738 | -0.55(-1.92%) |
Jan 28, 2009 | 28.84 | 28.98 | 28.24 | 28.59 | 2,159,267 | +0.04(+0.14%) |
Jan 27, 2009 | 29.17 | 29.17 | 28.16 | 28.55 | 2,162,699 | -0.28(-0.97%) |
Jan 26, 2009 | 29.41 | 29.85 | 28.74 | 28.83 | 2,717,402 | -0.29(-0.99%) |
Jan 23, 2009 | 28.85 | 29.44 | 28.39 | 29.12 | 1,665,038 | -0.34(-1.14%) |
Jan 22, 2009 | 28.94 | 29.55 | 28.63 | 29.46 | 3,165,469 | +0.03(+0.12%) |
Jan 21, 2009 | 28.67 | 29.52 | 28.61 | 29.42 | 2,668,127 | +0.75(+2.63%) |
Jan 20, 2009 | 29.10 | 29.26 | 28.46 | 28.67 | 2,502,561 | -0.25(-0.85%) |
Jan 16, 2009 | 29.09 | 29.40 | 28.72 | 28.91 | 2,936,577 | +0.13(+0.45%) |
Jan 15, 2009 | 28.65 | 28.83 | 28.05 | 28.78 | 4,315,811 | -0.03(-0.10%) |
Jan 14, 2009 | 29.40 | 29.40 | 28.46 | 28.81 | 1,550,559 | -1.03(-3.47%) |
Jan 13, 2009 | 30.05 | 30.19 | 29.35 | 29.85 | 2,110,203 | -0.21(-0.68%) |
Jan 12, 2009 | 30.06 | 30.36 | 29.47 | 30.05 | 1,559,086 | +0.01(+0.05%) |
Jan 09, 2009 | 30.19 | 30.35 | 29.62 | 30.04 | 1,667,864 | -0.21(-0.70%) |
Jan 08, 2009 | 30.71 | 31.14 | 29.22 | 30.25 | 3,257,581 | -0.62(-2.00%) |
Jan 07, 2009 | 30.95 | 31.59 | 30.61 | 30.87 | 2,190,191 | -0.47(-1.51%) |
Jan 06, 2009 | 33.15 | 33.82 | 30.78 | 31.34 | 3,717,512 | -1.86(-5.59%) |
Jan 05, 2009 | 33.77 | 34.19 | 32.86 | 33.20 | 2,573,790 | -0.74(-2.18%) |
Jan 02, 2009 | 33.38 | 34.14 | 33.07 | 33.94 | 0 | +0.41(+1.23%) |
Jan 01, 2009 | 33.07 | 33.77 | 33.05 | 33.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.07 | 33.77 | 33.05 | 33.53 | 1,553,893 | +0.58(+1.75%) |
Dec 30, 2008 | 32.68 | 33.14 | 32.49 | 32.95 | 1,358,850 | +0.56(+1.71%) |
Dec 29, 2008 | 32.18 | 32.53 | 31.99 | 32.40 | 1,378,188 | +0.16(+0.49%) |
Dec 26, 2008 | 32.33 | 32.47 | 31.73 | 32.24 | 821,988 | +0.09(+0.28%) |
Dec 24, 2008 | 31.76 | 32.36 | 31.35 | 32.15 | 620,358 | +0.87(+2.78%) |
Dec 23, 2008 | 31.83 | 31.83 | 31.05 | 31.28 | 1,315,116 | -0.05(-0.17%) |
Dec 22, 2008 | 31.79 | 31.79 | 30.84 | 31.33 | 1,526,013 | -0.33(-1.04%) |
Dec 19, 2008 | 31.64 | 32.33 | 31.33 | 31.66 | 2,019,554 | +0.16(+0.52%) |
Dec 18, 2008 | 31.57 | 31.94 | 31.28 | 31.50 | 2,356,249 | -0.08(-0.24%) |
Dec 17, 2008 | 31.92 | 32.04 | 31.05 | 31.57 | 2,640,505 | -0.50(-1.56%) |
Dec 16, 2008 | 31.13 | 32.16 | 30.88 | 32.07 | 1,910,862 | +1.13(+3.65%) |
Dec 15, 2008 | 31.20 | 31.69 | 30.68 | 30.94 | 1,568,427 | -0.29(-0.94%) |
Dec 12, 2008 | 30.23 | 31.29 | 30.12 | 31.24 | 1,819,849 | +0.43(+1.40%) |
Dec 11, 2008 | 30.24 | 31.41 | 30.18 | 30.81 | 2,289,873 | +0.26(+0.85%) |
Dec 10, 2008 | 28.15 | 30.66 | 28.15 | 30.55 | 2,586,426 | +2.14(+7.53%) |
Dec 09, 2008 | 28.34 | 29.13 | 28.23 | 28.41 | 2,268,837 | -0.03(-0.12%) |
Dec 08, 2008 | 28.52 | 28.77 | 27.72 | 28.44 | 2,567,433 | +0.31(+1.10%) |
Dec 05, 2008 | 27.16 | 28.25 | 26.73 | 28.13 | 1,851,036 | +0.67(+2.45%) |
Dec 04, 2008 | 28.91 | 28.91 | 27.09 | 27.46 | 2,113,235 | -0.82(-2.88%) |
Dec 03, 2008 | 27.50 | 28.83 | 27.23 | 28.28 | 3,178,031 | -0.64(-2.20%) |
Dec 02, 2008 | 29.20 | 29.74 | 28.17 | 28.91 | 2,983,486 | -0.03(-0.10%) |