Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.18 | 36.50 | 34.42 | 34.84 | 0 | -2.10(-5.69%) |
Feb 26, 2009 | 37.02 | 38.04 | 36.16 | 36.95 | 1,436,051 | -0.15(-0.39%) |
Feb 25, 2009 | 38.73 | 39.03 | 35.86 | 37.09 | 1,357,621 | -2.14(-5.46%) |
Feb 24, 2009 | 35.73 | 39.40 | 34.91 | 39.23 | 1,636,607 | +3.85(+10.90%) |
Feb 23, 2009 | 39.39 | 39.87 | 35.37 | 35.38 | 1,409,775 | -3.37(-8.70%) |
Feb 20, 2009 | 37.07 | 39.91 | 36.12 | 38.75 | 2,097,770 | +0.69(+1.81%) |
Feb 19, 2009 | 41.45 | 41.75 | 37.80 | 38.06 | 1,697,738 | -2.29(-5.66%) |
Feb 18, 2009 | 40.76 | 41.31 | 38.82 | 40.34 | 1,547,929 | +0.15(+0.36%) |
Feb 17, 2009 | 41.77 | 42.12 | 39.42 | 40.20 | 1,495,804 | -3.14(-7.24%) |
Feb 13, 2009 | 45.30 | 45.79 | 42.55 | 43.34 | 1,350,658 | -1.98(-4.36%) |
Feb 12, 2009 | 42.97 | 45.56 | 42.79 | 45.31 | 1,278,995 | +0.37(+0.82%) |
Feb 11, 2009 | 43.75 | 45.40 | 43.40 | 44.94 | 1,023,376 | +1.65(+3.80%) |
Feb 10, 2009 | 46.40 | 48.00 | 42.75 | 43.30 | 2,241,053 | -3.30(-7.09%) |
Feb 09, 2009 | 47.00 | 47.45 | 46.08 | 46.60 | 1,309,025 | -0.40(-0.84%) |
Feb 06, 2009 | 45.05 | 47.40 | 45.05 | 47.00 | 1,716,574 | +1.77(+3.92%) |
Feb 05, 2009 | 42.22 | 45.81 | 42.22 | 45.23 | 3,091,621 | +4.04(+9.80%) |
Feb 04, 2009 | 41.25 | 42.67 | 40.64 | 41.19 | 1,030,746 | +0.23(+0.57%) |
Feb 03, 2009 | 40.43 | 41.55 | 39.21 | 40.95 | 955,266 | +0.99(+2.47%) |
Feb 02, 2009 | 37.69 | 40.39 | 37.07 | 39.97 | 1,054,997 | +1.05(+2.69%) |
Jan 30, 2009 | 39.87 | 41.66 | 37.82 | 38.92 | 0 | -1.22(-3.04%) |
Jan 29, 2009 | 41.63 | 42.21 | 39.84 | 40.14 | 1,391,078 | -2.47(-5.80%) |
Jan 28, 2009 | 40.87 | 42.86 | 39.13 | 42.61 | 1,790,337 | +4.45(+11.68%) |
Jan 27, 2009 | 37.43 | 38.49 | 36.39 | 38.16 | 427,879 | +1.18(+3.20%) |
Jan 26, 2009 | 37.60 | 38.74 | 35.96 | 36.97 | 599,963 | -0.26(-0.70%) |
Jan 23, 2009 | 33.63 | 37.62 | 33.44 | 37.24 | 1,159,269 | +2.22(+6.33%) |
Jan 22, 2009 | 36.53 | 37.19 | 34.51 | 35.02 | 1,213,820 | -2.99(-7.87%) |
Jan 21, 2009 | 33.56 | 38.21 | 33.56 | 38.01 | 1,604,683 | +4.55(+13.60%) |
Jan 20, 2009 | 36.14 | 37.22 | 33.18 | 33.46 | 1,335,483 | -4.56(-12.00%) |
Jan 16, 2009 | 37.07 | 38.59 | 35.15 | 38.02 | 1,309,768 | +2.60(+7.33%) |
Jan 15, 2009 | 35.74 | 37.51 | 33.47 | 35.43 | 1,138,028 | -0.26(-0.73%) |
Jan 14, 2009 | 37.48 | 38.00 | 35.17 | 35.69 | 1,321,653 | -2.69(-7.01%) |
Jan 13, 2009 | 38.24 | 38.93 | 36.86 | 38.38 | 1,472,685 | -0.29(-0.75%) |
Jan 12, 2009 | 43.63 | 43.82 | 37.78 | 38.67 | 1,082,590 | -5.02(-11.48%) |
Jan 09, 2009 | 45.43 | 45.43 | 43.13 | 43.69 | 1,025,545 | -1.38(-3.07%) |
Jan 08, 2009 | 42.61 | 45.45 | 42.04 | 45.07 | 1,089,721 | +1.98(+4.58%) |
Jan 07, 2009 | 44.93 | 45.14 | 42.68 | 43.10 | 1,722,917 | -2.32(-5.12%) |
Jan 06, 2009 | 43.30 | 45.68 | 43.00 | 45.42 | 1,473,658 | +2.81(+6.59%) |
Jan 05, 2009 | 41.67 | 43.61 | 40.91 | 42.61 | 1,023,712 | +0.54(+1.29%) |
Jan 02, 2009 | 40.67 | 42.37 | 38.93 | 42.07 | 0 | +1.47(+3.63%) |
Jan 01, 2009 | 39.25 | 41.14 | 39.05 | 40.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.25 | 41.14 | 39.05 | 40.60 | 838,133 | +1.45(+3.71%) |
Dec 30, 2008 | 36.43 | 39.19 | 36.28 | 39.14 | 803,316 | +3.13(+8.69%) |
Dec 29, 2008 | 35.90 | 36.56 | 35.27 | 36.02 | 858,401 | +0.05(+0.13%) |
Dec 26, 2008 | 35.40 | 36.06 | 34.62 | 35.97 | 492,828 | +0.73(+2.06%) |
Dec 24, 2008 | 34.63 | 35.32 | 33.77 | 35.24 | 269,156 | +0.82(+2.39%) |
Dec 23, 2008 | 34.43 | 35.47 | 33.79 | 34.42 | 1,287,526 | +0.43(+1.25%) |
Dec 22, 2008 | 35.40 | 35.84 | 32.62 | 33.99 | 703,640 | -1.65(-4.62%) |
Dec 19, 2008 | 35.14 | 36.10 | 34.14 | 35.64 | 1,352,547 | +0.54(+1.55%) |
Dec 18, 2008 | 37.84 | 37.87 | 34.02 | 35.10 | 855,390 | -2.27(-6.07%) |
Dec 17, 2008 | 35.43 | 38.25 | 34.87 | 37.36 | 1,351,178 | +1.27(+3.52%) |
Dec 16, 2008 | 32.01 | 36.09 | 31.84 | 36.09 | 1,200,799 | +4.82(+15.42%) |
Dec 15, 2008 | 32.18 | 32.18 | 30.34 | 31.27 | 1,370,451 | -0.85(-2.65%) |
Dec 12, 2008 | 30.99 | 32.43 | 30.09 | 32.12 | 1,181,782 | +0.21(+0.67%) |
Dec 11, 2008 | 33.77 | 35.49 | 31.40 | 31.91 | 1,327,275 | -3.63(-10.22%) |
Dec 10, 2008 | 32.61 | 35.71 | 31.82 | 35.54 | 1,465,359 | +3.19(+9.85%) |
Dec 09, 2008 | 32.10 | 34.68 | 31.62 | 32.36 | 1,004,663 | -0.68(-2.05%) |
Dec 08, 2008 | 30.57 | 33.68 | 30.24 | 33.03 | 1,330,298 | +3.66(+12.46%) |
Dec 05, 2008 | 26.58 | 29.76 | 24.99 | 29.37 | 1,381,747 | +2.36(+8.75%) |
Dec 04, 2008 | 26.04 | 28.79 | 25.23 | 27.01 | 1,393,339 | +0.14(+0.50%) |
Dec 03, 2008 | 25.14 | 27.06 | 22.29 | 26.87 | 1,439,648 | +1.73(+6.90%) |
Dec 02, 2008 | 22.85 | 25.44 | 21.79 | 25.14 | 1,618,843 | +2.83(+12.67%) |