Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.69 | 24.07 | 23.61 | 23.69 | 0 | -0.37(-1.52%) |
Feb 26, 2009 | 24.79 | 24.79 | 24.04 | 24.05 | 126,819 | -0.44(-1.81%) |
Feb 25, 2009 | 24.70 | 24.95 | 24.27 | 24.50 | 107,389 | -0.27(-1.10%) |
Feb 24, 2009 | 24.22 | 24.90 | 24.12 | 24.77 | 133,833 | +0.71(+2.94%) |
Feb 23, 2009 | 25.17 | 25.17 | 24.06 | 24.06 | 65,586 | -0.95(-3.78%) |
Feb 20, 2009 | 24.78 | 25.19 | 24.64 | 25.01 | 155,939 | -0.10(-0.41%) |
Feb 19, 2009 | 25.57 | 25.62 | 25.06 | 25.11 | 1,124,661 | -0.26(-1.04%) |
Feb 18, 2009 | 25.45 | 25.52 | 25.13 | 25.37 | 260,409 | +0.09(+0.34%) |
Feb 17, 2009 | 25.48 | 25.61 | 25.19 | 25.29 | 959,169 | -0.95(-3.61%) |
Feb 13, 2009 | 26.32 | 26.49 | 26.14 | 26.23 | 121,728 | -0.09(-0.36%) |
Feb 12, 2009 | 25.87 | 26.38 | 25.67 | 26.33 | 119,881 | +0.09(+0.32%) |
Feb 11, 2009 | 26.19 | 26.34 | 25.92 | 26.24 | 124,577 | +0.14(+0.52%) |
Feb 10, 2009 | 26.90 | 27.11 | 25.96 | 26.11 | 125,310 | -1.02(-3.77%) |
Feb 09, 2009 | 27.10 | 27.24 | 26.91 | 27.13 | 827,052 | -0.02(-0.06%) |
Feb 06, 2009 | 26.61 | 27.22 | 26.53 | 27.15 | 3,039,764 | +0.63(+2.38%) |
Feb 05, 2009 | 25.85 | 26.69 | 25.81 | 26.52 | 81,403 | +0.43(+1.63%) |
Feb 04, 2009 | 26.20 | 26.55 | 25.98 | 26.09 | 100,397 | -0.05(-0.20%) |
Feb 03, 2009 | 25.74 | 26.21 | 25.48 | 26.14 | 123,844 | +0.55(+2.17%) |
Feb 02, 2009 | 25.25 | 25.74 | 25.25 | 25.59 | 93,832 | +0.03(+0.13%) |
Jan 30, 2009 | 26.22 | 26.25 | 25.49 | 25.55 | 0 | -0.59(-2.25%) |
Jan 29, 2009 | 26.46 | 26.53 | 26.11 | 26.14 | 182,839 | -0.61(-2.26%) |
Jan 28, 2009 | 26.46 | 26.95 | 26.44 | 26.75 | 151,130 | +0.66(+2.52%) |
Jan 27, 2009 | 25.97 | 26.19 | 25.82 | 26.09 | 257,653 | +0.29(+1.12%) |
Jan 26, 2009 | 25.74 | 26.23 | 25.57 | 25.80 | 170,485 | +0.20(+0.77%) |
Jan 23, 2009 | 25.09 | 25.92 | 25.01 | 25.60 | 413,297 | +0.05(+0.20%) |
Jan 22, 2009 | 25.35 | 25.87 | 25.16 | 25.55 | 340,820 | -0.30(-1.15%) |
Jan 21, 2009 | 25.31 | 25.85 | 24.96 | 25.85 | 189,500 | +0.97(+3.91%) |
Jan 20, 2009 | 25.92 | 25.96 | 24.87 | 24.88 | 427,227 | -1.13(-4.36%) |
Jan 16, 2009 | 26.05 | 26.28 | 25.53 | 26.01 | 337,545 | +0.29(+1.13%) |
Jan 15, 2009 | 25.59 | 25.94 | 25.08 | 25.72 | 1,355,892 | +0.05(+0.20%) |
Jan 14, 2009 | 25.90 | 26.04 | 25.48 | 25.67 | 3,020,125 | -0.73(-2.78%) |
Jan 13, 2009 | 26.24 | 26.55 | 26.15 | 26.40 | 985,404 | +0.07(+0.28%) |
Jan 12, 2009 | 26.75 | 26.75 | 26.18 | 26.33 | 211,095 | -0.46(-1.71%) |
Jan 09, 2009 | 27.42 | 27.42 | 26.76 | 26.79 | 280,542 | -0.58(-2.12%) |
Jan 08, 2009 | 27.26 | 27.38 | 26.89 | 27.37 | 8,459,130 | +0.05(+0.19%) |
Jan 07, 2009 | 27.53 | 27.69 | 27.16 | 27.32 | 97,530 | -0.61(-2.20%) |
Jan 06, 2009 | 27.97 | 28.18 | 27.74 | 27.93 | 182,113 | +0.23(+0.83%) |
Jan 05, 2009 | 27.55 | 27.91 | 27.41 | 27.70 | 406,782 | +0.01(+0.03%) |
Jan 02, 2009 | 26.84 | 27.76 | 26.82 | 27.69 | 0 | +0.83(+3.08%) |
Jan 01, 2009 | 26.56 | 26.98 | 26.54 | 26.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.56 | 26.98 | 26.54 | 26.87 | 126,193 | +0.32(+1.19%) |
Dec 30, 2008 | 26.10 | 26.55 | 26.09 | 26.55 | 162,549 | +0.64(+2.47%) |
Dec 29, 2008 | 25.98 | 26.06 | 25.61 | 25.91 | 170,359 | -0.14(-0.52%) |
Dec 26, 2008 | 26.11 | 26.16 | 25.93 | 26.05 | 91,125 | +0.04(+0.16%) |
Dec 24, 2008 | 25.99 | 26.06 | 25.87 | 26.00 | 127,562 | +0.12(+0.46%) |
Dec 23, 2008 | 26.23 | 26.33 | 25.77 | 25.88 | 137,359 | -0.25(-0.95%) |
Dec 22, 2008 | 26.49 | 26.49 | 25.70 | 26.13 | 373,437 | -0.46(-1.73%) |
Dec 19, 2008 | 26.76 | 27.09 | 26.49 | 26.59 | 187,986 | +0.10(+0.39%) |
Dec 18, 2008 | 27.01 | 27.08 | 26.31 | 26.49 | 196,355 | -0.40(-1.49%) |
Dec 17, 2008 | 26.79 | 27.21 | 26.64 | 26.89 | 182,152 | -0.17(-0.63%) |
Dec 16, 2008 | 26.23 | 27.10 | 26.21 | 27.06 | 160,918 | +1.09(+4.20%) |
Dec 15, 2008 | 26.36 | 26.36 | 25.66 | 25.97 | 83,303 | -0.07(-0.26%) |
Dec 12, 2008 | 25.38 | 26.15 | 25.38 | 26.04 | 198,197 | +0.03(+0.13%) |
Dec 11, 2008 | 26.36 | 26.86 | 25.95 | 26.00 | 137,766 | -0.66(-2.46%) |
Dec 10, 2008 | 26.69 | 26.95 | 26.35 | 26.66 | 92,559 | +0.25(+0.96%) |
Dec 09, 2008 | 26.59 | 27.14 | 26.29 | 26.41 | 367,146 | -0.47(-1.77%) |
Dec 08, 2008 | 26.64 | 27.20 | 26.52 | 26.88 | 234,146 | +0.69(+2.64%) |
Dec 05, 2008 | 24.94 | 26.21 | 24.47 | 26.19 | 341,669 | +0.89(+3.50%) |
Dec 04, 2008 | 25.54 | 25.98 | 24.94 | 25.30 | 64,162 | -0.65(-2.50%) |
Dec 03, 2008 | 25.13 | 25.99 | 24.81 | 25.95 | 157,264 | +0.73(+2.91%) |
Dec 02, 2008 | 25.00 | 25.38 | 24.63 | 25.22 | 84,285 | +0.59(+2.39%) |