Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.73 | 42.89 | 24.94 | 25.70 | 0 | -0.55(-2.11%) |
Feb 26, 2009 | 28.44 | 28.76 | 26.00 | 26.26 | 2,152,477 | -1.89(-6.72%) |
Feb 25, 2009 | 28.30 | 29.21 | 26.89 | 28.15 | 2,688,989 | -0.44(-1.53%) |
Feb 24, 2009 | 26.46 | 28.75 | 26.08 | 28.58 | 2,327,029 | +2.39(+9.11%) |
Feb 23, 2009 | 29.23 | 29.41 | 26.05 | 26.20 | 2,288,795 | -2.78(-9.59%) |
Feb 20, 2009 | 27.04 | 29.48 | 26.30 | 28.98 | 2,107,200 | +1.61(+5.88%) |
Feb 19, 2009 | 30.08 | 30.25 | 27.17 | 27.37 | 2,201,386 | -2.18(-7.38%) |
Feb 18, 2009 | 30.12 | 30.67 | 28.52 | 29.55 | 1,315,162 | +0.01(+0.02%) |
Feb 17, 2009 | 31.18 | 31.18 | 29.21 | 29.54 | 2,590,631 | -2.78(-8.62%) |
Feb 13, 2009 | 33.43 | 33.99 | 32.22 | 32.33 | 1,404,857 | -1.33(-3.94%) |
Feb 12, 2009 | 34.30 | 34.32 | 31.52 | 33.65 | 2,346,512 | -1.42(-4.04%) |
Feb 11, 2009 | 35.23 | 35.46 | 33.88 | 35.07 | 1,884,111 | +0.26(+0.74%) |
Feb 10, 2009 | 38.10 | 38.37 | 34.34 | 34.81 | 2,046,787 | -3.91(-10.10%) |
Feb 09, 2009 | 37.49 | 38.82 | 35.91 | 38.72 | 1,774,356 | +0.94(+2.49%) |
Feb 06, 2009 | 36.59 | 38.01 | 36.13 | 37.78 | 2,376,942 | +1.29(+3.52%) |
Feb 05, 2009 | 36.40 | 37.40 | 34.91 | 36.49 | 1,613,732 | -0.41(-1.10%) |
Feb 04, 2009 | 38.52 | 38.74 | 36.68 | 36.90 | 1,364,594 | -0.87(-2.30%) |
Feb 03, 2009 | 38.82 | 38.89 | 37.09 | 37.77 | 1,142,055 | -0.71(-1.86%) |
Feb 02, 2009 | 37.00 | 38.68 | 36.73 | 38.48 | 1,470,137 | +0.32(+0.83%) |
Jan 30, 2009 | 39.87 | 41.45 | 37.70 | 38.17 | 0 | -1.40(-3.54%) |
Jan 29, 2009 | 41.81 | 41.81 | 39.38 | 39.57 | 1,415,553 | -2.86(-6.75%) |
Jan 28, 2009 | 40.61 | 42.75 | 40.21 | 42.43 | 1,840,325 | +3.08(+7.83%) |
Jan 27, 2009 | 38.72 | 39.50 | 38.50 | 39.35 | 756,344 | +0.60(+1.54%) |
Jan 26, 2009 | 38.77 | 39.92 | 37.49 | 38.75 | 956,061 | +0.23(+0.58%) |
Jan 23, 2009 | 36.30 | 39.28 | 35.87 | 38.53 | 1,480,384 | +1.22(+3.26%) |
Jan 22, 2009 | 37.80 | 39.37 | 36.22 | 37.31 | 1,415,536 | -1.17(-3.04%) |
Jan 21, 2009 | 34.58 | 38.53 | 34.13 | 38.48 | 1,975,160 | +4.30(+12.57%) |
Jan 20, 2009 | 36.86 | 36.86 | 33.92 | 34.19 | 2,323,293 | -3.38(-8.99%) |
Jan 16, 2009 | 37.16 | 37.70 | 35.24 | 37.56 | 1,655,676 | +1.41(+3.90%) |
Jan 15, 2009 | 36.13 | 37.00 | 34.33 | 36.15 | 2,175,954 | -0.10(-0.27%) |
Jan 14, 2009 | 37.46 | 37.54 | 35.77 | 36.25 | 1,508,640 | -1.97(-5.17%) |
Jan 13, 2009 | 37.27 | 39.30 | 36.59 | 38.23 | 1,237,844 | +0.68(+1.80%) |
Jan 12, 2009 | 41.30 | 41.30 | 37.16 | 37.55 | 1,954,931 | -3.61(-8.78%) |
Jan 09, 2009 | 42.30 | 42.30 | 40.89 | 41.16 | 1,366,450 | -1.29(-3.03%) |
Jan 08, 2009 | 41.27 | 42.53 | 40.97 | 42.45 | 1,474,129 | +0.64(+1.52%) |
Jan 07, 2009 | 41.80 | 42.82 | 40.97 | 41.81 | 1,812,617 | -0.51(-1.22%) |
Jan 06, 2009 | 38.59 | 42.63 | 38.28 | 42.33 | 1,995,373 | +4.20(+11.02%) |
Jan 05, 2009 | 37.67 | 38.73 | 36.61 | 38.13 | 1,268,138 | +0.44(+1.16%) |
Jan 02, 2009 | 38.68 | 39.42 | 37.58 | 37.69 | 0 | -1.12(-2.88%) |
Jan 01, 2009 | 37.94 | 39.33 | 36.98 | 38.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.94 | 39.33 | 36.98 | 38.81 | 1,634,940 | +1.20(+3.18%) |
Dec 30, 2008 | 35.90 | 37.65 | 35.77 | 37.61 | 912,836 | +1.67(+4.63%) |
Dec 29, 2008 | 36.66 | 36.69 | 35.33 | 35.95 | 1,690,791 | -0.66(-1.81%) |
Dec 26, 2008 | 35.98 | 36.75 | 35.87 | 36.61 | 617,304 | +0.62(+1.72%) |
Dec 24, 2008 | 36.17 | 36.66 | 35.23 | 35.99 | 415,858 | +0.10(+0.27%) |
Dec 23, 2008 | 34.75 | 36.50 | 34.57 | 35.90 | 1,177,270 | +1.14(+3.29%) |
Dec 22, 2008 | 35.47 | 35.58 | 32.74 | 34.75 | 1,192,416 | -1.00(-2.81%) |
Dec 19, 2008 | 33.92 | 35.85 | 33.48 | 35.76 | 1,212,135 | +2.57(+7.73%) |
Dec 18, 2008 | 35.31 | 35.76 | 32.58 | 33.19 | 2,155,312 | -2.26(-6.37%) |
Dec 17, 2008 | 33.23 | 36.62 | 32.31 | 35.45 | 1,897,607 | +1.10(+3.20%) |
Dec 16, 2008 | 29.80 | 34.42 | 29.41 | 34.35 | 2,923,439 | +5.25(+18.06%) |
Dec 15, 2008 | 28.26 | 30.38 | 28.26 | 29.09 | 1,947,922 | +0.10(+0.35%) |
Dec 12, 2008 | 24.51 | 29.41 | 24.51 | 28.99 | 0 | +4.11(+16.52%) |
Dec 11, 2008 | 28.36 | 28.84 | 24.42 | 24.88 | 2,394,806 | -3.57(-12.55%) |
Dec 10, 2008 | 26.42 | 28.94 | 26.21 | 28.45 | 1,198,069 | +2.12(+8.04%) |
Dec 09, 2008 | 27.51 | 29.05 | 26.04 | 26.33 | 2,170,707 | -1.72(-6.12%) |
Dec 08, 2008 | 26.59 | 28.39 | 26.02 | 28.05 | 2,019,493 | +2.11(+8.13%) |
Dec 05, 2008 | 23.11 | 25.95 | 22.58 | 25.94 | 0 | +2.14(+8.97%) |
Dec 04, 2008 | 24.06 | 25.49 | 23.26 | 23.80 | 1,834,318 | -0.88(-3.57%) |
Dec 03, 2008 | 22.78 | 25.08 | 21.96 | 24.69 | 1,690,057 | +1.36(+5.85%) |
Dec 02, 2008 | 21.68 | 23.59 | 21.56 | 23.32 | 3,111,805 | +1.72(+7.95%) |