Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.86 | 26.85 | 25.78 | 26.31 | 1,287,452 | -0.07(-0.28%) |
Feb 26, 2009 | 27.51 | 27.93 | 26.38 | 26.38 | 820,084 | -0.95(-3.47%) |
Feb 25, 2009 | 28.07 | 28.07 | 26.87 | 27.33 | 870,521 | -0.84(-2.98%) |
Feb 24, 2009 | 27.38 | 28.34 | 26.85 | 28.17 | 655,747 | +0.92(+3.39%) |
Feb 23, 2009 | 28.18 | 28.56 | 27.11 | 27.25 | 851,238 | -0.86(-3.05%) |
Feb 20, 2009 | 27.18 | 28.26 | 26.86 | 28.10 | 1,610,444 | +0.64(+2.33%) |
Feb 19, 2009 | 27.76 | 28.59 | 27.38 | 27.46 | 649,493 | +0.02(+0.09%) |
Feb 18, 2009 | 27.79 | 28.04 | 27.01 | 27.44 | 948,067 | -0.33(-1.20%) |
Feb 17, 2009 | 27.92 | 28.06 | 27.05 | 27.77 | 1,101,081 | -1.05(-3.63%) |
Feb 13, 2009 | 29.28 | 29.73 | 28.69 | 28.82 | 546,184 | -0.69(-2.34%) |
Feb 12, 2009 | 28.74 | 29.61 | 28.53 | 29.51 | 1,054,694 | +0.22(+0.74%) |
Feb 11, 2009 | 30.65 | 30.65 | 28.79 | 29.29 | 710,194 | -0.69(-2.30%) |
Feb 10, 2009 | 31.20 | 31.90 | 29.66 | 29.98 | 665,225 | -1.57(-4.98%) |
Feb 09, 2009 | 31.54 | 31.91 | 31.20 | 31.55 | 414,030 | +0.08(+0.26%) |
Feb 06, 2009 | 30.45 | 31.70 | 30.45 | 31.47 | 770,029 | +1.06(+3.47%) |
Feb 05, 2009 | 29.58 | 31.05 | 29.26 | 30.41 | 882,556 | +0.61(+2.04%) |
Feb 04, 2009 | 30.03 | 30.51 | 29.72 | 29.81 | 951,207 | -0.16(-0.53%) |
Feb 03, 2009 | 29.09 | 30.15 | 29.03 | 29.97 | 1,069,454 | +0.91(+3.15%) |
Feb 02, 2009 | 29.33 | 29.76 | 28.47 | 29.05 | 1,622,672 | -0.76(-2.57%) |
Jan 30, 2009 | 28.55 | 30.71 | 28.55 | 29.82 | 3,200,859 | +1.42(+5.01%) |
Jan 29, 2009 | 26.13 | 28.54 | 25.83 | 28.39 | 2,468,963 | +1.64(+6.12%) |
Jan 28, 2009 | 26.07 | 27.21 | 26.04 | 26.76 | 1,525,601 | +0.89(+3.46%) |
Jan 27, 2009 | 25.86 | 26.60 | 25.34 | 25.86 | 1,270,493 | -0.14(-0.53%) |
Jan 26, 2009 | 26.35 | 26.67 | 25.59 | 26.00 | 979,348 | -0.02(-0.10%) |
Jan 23, 2009 | 26.77 | 27.36 | 25.81 | 26.03 | 1,274,706 | -1.11(-4.07%) |
Jan 22, 2009 | 27.07 | 27.54 | 26.53 | 27.13 | 784,552 | -0.42(-1.54%) |
Jan 21, 2009 | 27.21 | 27.65 | 26.48 | 27.55 | 1,076,469 | +1.04(+3.92%) |
Jan 20, 2009 | 28.24 | 28.47 | 26.33 | 26.52 | 1,331,783 | -1.80(-6.37%) |
Jan 16, 2009 | 28.83 | 28.89 | 27.45 | 28.32 | 8,279,618 | -0.36(-1.25%) |
Jan 15, 2009 | 28.39 | 28.95 | 27.12 | 28.68 | 835,446 | +1.11(+4.04%) |
Jan 14, 2009 | 27.95 | 28.12 | 27.20 | 27.56 | 768,459 | -1.02(-3.58%) |
Jan 13, 2009 | 28.40 | 29.01 | 28.10 | 28.59 | 472,003 | +0.00(+0.00%) |
Jan 12, 2009 | 30.17 | 30.31 | 28.20 | 28.59 | 941,162 | -1.40(-4.68%) |
Jan 09, 2009 | 31.50 | 31.50 | 29.88 | 29.99 | 432,003 | -1.22(-3.91%) |
Jan 08, 2009 | 31.54 | 31.66 | 30.71 | 31.21 | 470,823 | -0.44(-1.39%) |
Jan 07, 2009 | 32.48 | 32.97 | 31.55 | 31.65 | 682,014 | -1.42(-4.30%) |
Jan 06, 2009 | 32.66 | 33.21 | 32.07 | 33.07 | 969,110 | +0.90(+2.79%) |
Jan 05, 2009 | 33.30 | 33.30 | 31.62 | 32.18 | 706,750 | -1.01(-3.06%) |
Jan 02, 2009 | 32.33 | 33.38 | 32.15 | 33.19 | 588,410 | +1.25(+3.90%) |
Dec 31, 2008 | 30.76 | 32.45 | 30.16 | 31.94 | 776,468 | +1.22(+3.98%) |
Dec 30, 2008 | 29.80 | 30.76 | 29.48 | 30.72 | 606,210 | +0.92(+3.10%) |
Dec 29, 2008 | 29.62 | 29.87 | 29.16 | 29.80 | 604,653 | -0.05(-0.17%) |
Dec 26, 2008 | 29.78 | 29.87 | 29.12 | 29.85 | 288,381 | +0.34(+1.15%) |
Dec 24, 2008 | 28.91 | 29.72 | 28.91 | 29.51 | 196,822 | +0.44(+1.52%) |
Dec 23, 2008 | 28.64 | 29.49 | 27.85 | 29.07 | 918,442 | +0.78(+2.76%) |
Dec 22, 2008 | 29.27 | 29.46 | 27.77 | 28.29 | 681,218 | -0.74(-2.55%) |
Dec 19, 2008 | 29.61 | 30.16 | 28.83 | 29.03 | 1,282,934 | -0.51(-1.72%) |
Dec 18, 2008 | 29.83 | 30.10 | 28.93 | 29.53 | 1,828,032 | -0.29(-0.98%) |
Dec 17, 2008 | 27.37 | 30.22 | 27.16 | 29.82 | 955,701 | +2.04(+7.36%) |
Dec 16, 2008 | 27.00 | 27.99 | 26.91 | 27.78 | 584,034 | +1.20(+4.50%) |
Dec 15, 2008 | 27.09 | 27.70 | 26.34 | 26.58 | 759,829 | -0.50(-1.84%) |
Dec 12, 2008 | 26.85 | 27.58 | 25.87 | 27.08 | 850,610 | +0.81(+3.10%) |
Dec 11, 2008 | 27.65 | 27.90 | 26.23 | 26.27 | 1,249,130 | -1.89(-6.70%) |
Dec 10, 2008 | 28.73 | 29.02 | 27.83 | 28.15 | 787,229 | -0.19(-0.67%) |
Dec 09, 2008 | 28.81 | 28.93 | 27.43 | 28.34 | 1,631,299 | -1.12(-3.81%) |
Dec 08, 2008 | 26.23 | 30.27 | 26.06 | 29.47 | 2,033,986 | +3.53(+13.62%) |
Dec 05, 2008 | 24.90 | 26.03 | 23.30 | 25.93 | 3,016,001 | -0.33(-1.27%) |
Dec 04, 2008 | 25.98 | 27.03 | 25.40 | 26.27 | 998,273 | +0.12(+0.48%) |
Dec 03, 2008 | 25.01 | 26.27 | 24.14 | 26.14 | 610,483 | +0.97(+3.86%) |
Dec 02, 2008 | 24.73 | 25.42 | 24.12 | 25.17 | 966,076 | +0.57(+2.33%) |