Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.92 | 25.40 | 24.80 | 24.84 | 0 | -0.70(-2.74%) |
Feb 26, 2009 | 26.30 | 26.50 | 25.47 | 25.54 | 1,665,757 | -0.35(-1.36%) |
Feb 25, 2009 | 25.91 | 26.45 | 25.35 | 25.89 | 2,216,975 | -0.17(-0.66%) |
Feb 24, 2009 | 25.22 | 26.18 | 24.95 | 26.06 | 2,697,017 | +1.06(+4.24%) |
Feb 23, 2009 | 26.14 | 26.21 | 24.93 | 25.01 | 2,387,279 | -0.78(-3.02%) |
Feb 20, 2009 | 25.65 | 26.11 | 25.08 | 25.78 | 3,519,496 | -0.35(-1.35%) |
Feb 19, 2009 | 26.81 | 26.94 | 26.08 | 26.14 | 1,867,437 | -0.43(-1.60%) |
Feb 18, 2009 | 26.93 | 26.93 | 26.30 | 26.56 | 2,006,774 | -0.16(-0.59%) |
Feb 17, 2009 | 27.08 | 27.22 | 26.68 | 26.72 | 1,745,795 | -1.32(-4.72%) |
Feb 13, 2009 | 28.46 | 28.61 | 28.04 | 28.05 | 3,847,785 | -0.47(-1.64%) |
Feb 12, 2009 | 28.14 | 28.56 | 27.53 | 28.51 | 2,565,831 | -0.09(-0.30%) |
Feb 11, 2009 | 28.47 | 28.73 | 28.18 | 28.60 | 3,177,209 | +0.40(+1.43%) |
Feb 10, 2009 | 29.46 | 29.74 | 28.04 | 28.20 | 2,766,981 | -1.69(-5.66%) |
Feb 09, 2009 | 29.80 | 30.08 | 29.52 | 29.89 | 2,261,813 | +0.17(+0.56%) |
Feb 06, 2009 | 28.95 | 29.86 | 28.91 | 29.72 | 2,336,319 | +0.94(+3.28%) |
Feb 05, 2009 | 28.31 | 29.08 | 27.93 | 28.78 | 2,283,252 | +0.28(+0.99%) |
Feb 04, 2009 | 28.92 | 29.31 | 28.40 | 28.50 | 2,130,553 | -0.30(-1.03%) |
Feb 03, 2009 | 28.70 | 29.00 | 28.32 | 28.79 | 2,422,024 | +0.30(+1.04%) |
Feb 02, 2009 | 28.11 | 28.69 | 28.00 | 28.50 | 2,018,445 | -0.09(-0.33%) |
Jan 30, 2009 | 29.42 | 29.54 | 28.32 | 28.59 | 0 | -0.73(-2.48%) |
Jan 29, 2009 | 30.01 | 30.03 | 29.27 | 29.32 | 1,911,477 | -1.14(-3.74%) |
Jan 28, 2009 | 30.13 | 30.65 | 29.99 | 30.46 | 2,217,006 | +1.12(+3.83%) |
Jan 27, 2009 | 29.10 | 29.51 | 28.92 | 29.34 | 2,200,389 | +0.40(+1.37%) |
Jan 26, 2009 | 29.03 | 29.64 | 28.67 | 28.94 | 2,920,355 | +0.04(+0.12%) |
Jan 23, 2009 | 27.99 | 29.11 | 27.90 | 28.90 | 2,463,682 | +0.12(+0.40%) |
Jan 22, 2009 | 28.59 | 29.23 | 28.15 | 28.79 | 4,256,564 | -0.44(-1.50%) |
Jan 21, 2009 | 28.41 | 29.30 | 27.82 | 29.23 | 3,870,788 | +1.31(+4.70%) |
Jan 20, 2009 | 29.36 | 29.43 | 27.86 | 27.92 | 3,598,067 | -1.77(-5.95%) |
Jan 16, 2009 | 30.13 | 30.24 | 28.94 | 29.68 | 3,620,041 | +0.06(+0.22%) |
Jan 15, 2009 | 29.74 | 30.05 | 28.69 | 29.62 | 3,890,169 | -0.22(-0.75%) |
Jan 14, 2009 | 30.26 | 30.27 | 29.59 | 29.84 | 3,383,456 | -1.02(-3.31%) |
Jan 13, 2009 | 30.78 | 31.07 | 30.52 | 30.86 | 3,462,097 | -0.01(-0.05%) |
Jan 12, 2009 | 31.64 | 31.68 | 30.68 | 30.88 | 3,585,892 | -0.85(-2.68%) |
Jan 09, 2009 | 32.45 | 32.56 | 31.64 | 31.73 | 2,330,985 | -0.70(-2.16%) |
Jan 08, 2009 | 32.09 | 32.43 | 31.98 | 32.43 | 2,793,521 | +0.09(+0.27%) |
Jan 07, 2009 | 32.92 | 32.92 | 32.20 | 32.34 | 1,883,260 | -1.06(-3.17%) |
Jan 06, 2009 | 33.43 | 33.70 | 33.07 | 33.40 | 3,321,147 | +0.30(+0.89%) |
Jan 05, 2009 | 33.10 | 33.44 | 32.81 | 33.10 | 6,171,806 | -0.21(-0.63%) |
Jan 02, 2009 | 32.54 | 33.51 | 32.27 | 33.31 | 0 | +0.76(+2.35%) |
Jan 01, 2009 | 31.99 | 32.72 | 31.89 | 32.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.99 | 32.72 | 31.89 | 32.55 | 4,695,277 | +0.61(+1.89%) |
Dec 30, 2008 | 31.37 | 31.96 | 31.23 | 31.94 | 2,138,205 | +0.78(+2.50%) |
Dec 29, 2008 | 31.26 | 31.29 | 30.61 | 31.17 | 1,941,482 | -0.06(-0.21%) |
Dec 26, 2008 | 31.29 | 31.37 | 31.02 | 31.23 | 1,113,056 | +0.12(+0.39%) |
Dec 24, 2008 | 31.06 | 31.19 | 30.86 | 31.11 | 1,175,812 | -0.14(-0.46%) |
Dec 23, 2008 | 31.84 | 31.91 | 31.12 | 31.25 | 2,503,319 | -0.16(-0.50%) |
Dec 22, 2008 | 32.25 | 32.25 | 31.05 | 31.41 | 2,819,169 | -0.66(-2.07%) |
Dec 19, 2008 | 32.41 | 32.84 | 31.98 | 32.07 | 4,284,520 | -0.09(-0.29%) |
Dec 18, 2008 | 33.03 | 33.10 | 31.79 | 32.17 | 3,137,510 | -0.61(-1.87%) |
Dec 17, 2008 | 32.61 | 33.37 | 32.39 | 32.78 | 6,867,105 | -0.32(-0.98%) |
Dec 16, 2008 | 31.66 | 33.15 | 31.58 | 33.10 | 4,630,994 | +1.81(+5.78%) |
Dec 15, 2008 | 32.00 | 32.03 | 30.84 | 31.29 | 3,406,234 | -0.57(-1.79%) |
Dec 12, 2008 | 30.69 | 31.96 | 30.63 | 31.86 | 3,407,177 | +0.30(+0.96%) |
Dec 11, 2008 | 32.30 | 32.72 | 31.35 | 31.56 | 3,995,857 | -1.12(-3.44%) |
Dec 10, 2008 | 32.87 | 33.05 | 32.19 | 32.69 | 4,274,272 | +0.17(+0.53%) |
Dec 09, 2008 | 33.12 | 33.60 | 32.36 | 32.51 | 5,558,946 | -0.91(-2.74%) |
Dec 08, 2008 | 33.10 | 33.85 | 32.82 | 33.43 | 4,625,833 | +1.15(+3.55%) |
Dec 05, 2008 | 30.44 | 32.38 | 30.01 | 32.28 | 4,819,744 | +1.33(+4.28%) |
Dec 04, 2008 | 31.26 | 32.11 | 30.47 | 30.96 | 3,783,881 | -0.79(-2.47%) |
Dec 03, 2008 | 30.62 | 31.91 | 29.97 | 31.74 | 5,600,555 | +1.06(+3.45%) |
Dec 02, 2008 | 29.92 | 30.88 | 29.43 | 30.68 | 6,551,215 | +1.22(+4.16%) |