Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.46 | 32.72 | 29.56 | 30.14 | 5,051,173 | -2.86(-8.67%) |
Feb 26, 2009 | 33.13 | 33.46 | 32.18 | 33.00 | 3,801,957 | -0.06(-0.18%) |
Feb 25, 2009 | 33.43 | 34.25 | 32.76 | 33.06 | 2,433,892 | -0.52(-1.55%) |
Feb 24, 2009 | 33.15 | 33.68 | 32.81 | 33.58 | 2,325,708 | +0.69(+2.10%) |
Feb 23, 2009 | 33.18 | 33.50 | 32.82 | 32.89 | 2,271,338 | -0.17(-0.51%) |
Feb 20, 2009 | 33.34 | 33.80 | 32.88 | 33.06 | 2,636,404 | -0.64(-1.90%) |
Feb 19, 2009 | 33.10 | 34.34 | 33.00 | 33.70 | 4,705,583 | +1.14(+3.50%) |
Feb 18, 2009 | 33.27 | 33.35 | 32.10 | 32.56 | 1,358,007 | -0.54(-1.63%) |
Feb 17, 2009 | 32.52 | 33.49 | 32.36 | 33.10 | 1,746,789 | -0.19(-0.57%) |
Feb 13, 2009 | 33.30 | 33.70 | 32.73 | 33.29 | 1,314,459 | +0.00(+0.00%) |
Feb 12, 2009 | 32.50 | 33.29 | 31.46 | 33.29 | 1,720,535 | +1.41(+4.42%) |
Feb 11, 2009 | 31.62 | 32.26 | 31.27 | 31.88 | 1,454,598 | +0.39(+1.24%) |
Feb 10, 2009 | 33.20 | 33.20 | 30.66 | 31.49 | 3,578,544 | -2.04(-6.08%) |
Feb 09, 2009 | 34.67 | 34.80 | 32.94 | 33.53 | 2,141,266 | -1.47(-4.20%) |
Feb 06, 2009 | 35.01 | 35.97 | 34.59 | 35.00 | 2,794,756 | +1.04(+3.06%) |
Feb 05, 2009 | 33.10 | 34.20 | 32.91 | 33.96 | 1,490,344 | +0.57(+1.71%) |
Feb 04, 2009 | 32.89 | 34.17 | 32.89 | 33.39 | 1,432,355 | +0.19(+0.57%) |
Feb 03, 2009 | 32.79 | 33.24 | 31.99 | 33.20 | 1,845,459 | +0.45(+1.37%) |
Feb 02, 2009 | 32.85 | 32.98 | 32.29 | 32.75 | 2,389,226 | -0.30(-0.91%) |
Jan 30, 2009 | 33.67 | 33.84 | 32.98 | 33.05 | 1,948,491 | -0.67(-1.99%) |
Jan 29, 2009 | 32.30 | 33.98 | 32.19 | 33.72 | 2,792,993 | +1.18(+3.63%) |
Jan 28, 2009 | 31.59 | 32.99 | 31.44 | 32.54 | 1,371,601 | +0.90(+2.84%) |
Jan 27, 2009 | 31.56 | 31.89 | 31.03 | 31.64 | 1,800,676 | +0.21(+0.67%) |
Jan 26, 2009 | 31.01 | 32.13 | 31.01 | 31.43 | 1,427,863 | +0.49(+1.58%) |
Jan 23, 2009 | 30.45 | 31.70 | 30.27 | 30.94 | 1,106,219 | -0.04(-0.13%) |
Jan 22, 2009 | 30.76 | 31.75 | 30.50 | 30.98 | 1,387,664 | -0.55(-1.74%) |
Jan 21, 2009 | 29.91 | 31.60 | 29.78 | 31.53 | 2,656,564 | +2.05(+6.95%) |
Jan 20, 2009 | 30.84 | 31.99 | 29.38 | 29.48 | 2,449,586 | -1.27(-4.13%) |
Jan 16, 2009 | 31.00 | 31.36 | 30.07 | 30.75 | 2,045,695 | -0.11(-0.36%) |
Jan 15, 2009 | 30.11 | 31.10 | 29.17 | 30.86 | 1,626,149 | +0.83(+2.76%) |
Jan 14, 2009 | 30.76 | 31.54 | 29.85 | 30.03 | 1,726,131 | -1.20(-3.84%) |
Jan 13, 2009 | 29.62 | 31.72 | 29.33 | 31.23 | 2,139,604 | +1.71(+5.79%) |
Jan 12, 2009 | 30.04 | 30.30 | 28.86 | 29.52 | 1,549,731 | -0.39(-1.30%) |
Jan 09, 2009 | 29.70 | 31.85 | 29.50 | 29.91 | 1,752,791 | -1.86(-5.85%) |
Jan 08, 2009 | 31.46 | 31.77 | 30.33 | 31.77 | 1,867,572 | +0.25(+0.79%) |
Jan 07, 2009 | 31.21 | 31.85 | 30.78 | 31.52 | 1,703,203 | -0.11(-0.35%) |
Jan 06, 2009 | 31.92 | 32.65 | 30.75 | 31.63 | 2,055,577 | -0.52(-1.62%) |
Jan 05, 2009 | 30.63 | 32.27 | 30.24 | 32.15 | 2,331,516 | +1.46(+4.76%) |
Jan 02, 2009 | 30.27 | 30.73 | 29.57 | 30.69 | 1,216,543 | +0.31(+1.02%) |
Dec 31, 2008 | 30.50 | 30.97 | 29.85 | 30.38 | 1,166,406 | -0.03(-0.10%) |
Dec 30, 2008 | 28.98 | 30.47 | 28.52 | 30.41 | 1,302,398 | +1.66(+5.77%) |
Dec 29, 2008 | 29.26 | 29.50 | 28.05 | 28.75 | 716,939 | -0.75(-2.54%) |
Dec 26, 2008 | 29.24 | 29.58 | 28.68 | 29.50 | 433,114 | +0.51(+1.76%) |
Dec 24, 2008 | 29.04 | 29.41 | 28.60 | 28.99 | 279,485 | -0.18(-0.62%) |
Dec 23, 2008 | 28.98 | 29.60 | 28.78 | 29.17 | 1,012,022 | +0.30(+1.04%) |
Dec 22, 2008 | 29.74 | 29.94 | 27.98 | 28.87 | 1,308,325 | -0.95(-3.19%) |
Dec 19, 2008 | 29.61 | 30.45 | 29.16 | 29.82 | 2,924,714 | +0.66(+2.26%) |
Dec 18, 2008 | 28.25 | 29.16 | 27.91 | 29.16 | 2,246,183 | +1.52(+5.50%) |
Dec 17, 2008 | 27.23 | 28.58 | 27.05 | 27.64 | 2,519,240 | -0.33(-1.18%) |
Dec 16, 2008 | 25.50 | 28.00 | 25.16 | 27.97 | 1,833,161 | +2.80(+11.12%) |
Dec 15, 2008 | 26.04 | 26.20 | 24.73 | 25.17 | 1,046,120 | -0.64(-2.48%) |
Dec 12, 2008 | 24.29 | 25.92 | 24.00 | 25.81 | 883,720 | +1.16(+4.71%) |
Dec 11, 2008 | 24.97 | 26.06 | 24.50 | 24.65 | 1,393,812 | -0.33(-1.32%) |
Dec 10, 2008 | 24.71 | 26.00 | 24.71 | 24.98 | 1,858,648 | +0.53(+2.17%) |
Dec 09, 2008 | 24.83 | 25.68 | 24.16 | 24.45 | 1,537,133 | -0.60(-2.40%) |
Dec 08, 2008 | 24.37 | 25.30 | 23.80 | 25.05 | 1,607,924 | +1.00(+4.16%) |
Dec 05, 2008 | 22.17 | 24.10 | 21.31 | 24.05 | 1,644,501 | +1.73(+7.75%) |
Dec 04, 2008 | 22.80 | 23.18 | 21.87 | 22.32 | 1,298,619 | -1.02(-4.37%) |
Dec 03, 2008 | 22.14 | 23.56 | 21.37 | 23.34 | 1,573,338 | +1.26(+5.71%) |
Dec 02, 2008 | 21.67 | 22.42 | 20.94 | 22.08 | 2,053,969 | +0.87(+4.10%) |