Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.20 | 24.60 | 21.80 | 23.20 | 0 | -0.40(-1.69%) |
Feb 26, 2009 | 22.70 | 26.30 | 22.70 | 23.60 | 183,990 | +1.80(+8.26%) |
Feb 25, 2009 | 23.00 | 23.80 | 21.70 | 21.80 | 103,603 | -0.80(-3.54%) |
Feb 24, 2009 | 21.40 | 22.90 | 20.30 | 22.60 | 200,185 | +0.90(+4.15%) |
Feb 23, 2009 | 22.70 | 23.90 | 21.70 | 21.70 | 112,283 | -0.70(-3.12%) |
Feb 20, 2009 | 25.00 | 25.40 | 20.90 | 22.40 | 195,245 | -3.10(-12.16%) |
Feb 19, 2009 | 24.80 | 26.00 | 24.70 | 25.50 | 83,222 | +1.20(+4.94%) |
Feb 18, 2009 | 25.60 | 26.50 | 24.20 | 24.30 | 121,387 | -1.10(-4.33%) |
Feb 17, 2009 | 28.50 | 28.50 | 25.40 | 25.40 | 102,748 | -3.30(-11.50%) |
Feb 13, 2009 | 28.70 | 29.00 | 27.10 | 28.70 | 81,738 | +1.00(+3.61%) |
Feb 12, 2009 | 27.00 | 27.80 | 26.00 | 27.70 | 93,160 | +0.20(+0.73%) |
Feb 11, 2009 | 28.00 | 29.30 | 27.30 | 27.50 | 129,285 | +0.40(+1.48%) |
Feb 10, 2009 | 30.20 | 32.00 | 27.00 | 27.10 | 199,731 | -3.50(-11.44%) |
Feb 09, 2009 | 34.00 | 34.40 | 30.00 | 30.60 | 201,558 | -4.40(-12.57%) |
Feb 06, 2009 | 32.00 | 35.00 | 31.25 | 35.00 | 221,261 | +2.90(+9.03%) |
Feb 05, 2009 | 31.50 | 33.10 | 30.70 | 32.10 | 220,618 | +1.00(+3.22%) |
Feb 04, 2009 | 31.80 | 33.40 | 30.50 | 31.10 | 166,077 | -0.10(-0.32%) |
Feb 03, 2009 | 28.90 | 31.60 | 28.50 | 31.20 | 148,806 | +3.00(+10.64%) |
Feb 02, 2009 | 27.20 | 28.40 | 26.80 | 28.20 | 69,032 | -0.10(-0.35%) |
Jan 30, 2009 | 27.50 | 29.90 | 27.10 | 28.30 | 0 | +0.20(+0.71%) |
Jan 29, 2009 | 27.10 | 28.50 | 27.10 | 28.10 | 66,839 | +0.00(+0.00%) |
Jan 28, 2009 | 27.40 | 28.10 | 27.20 | 28.10 | 84,252 | +1.20(+4.46%) |
Jan 27, 2009 | 27.60 | 27.60 | 26.30 | 26.90 | 43,278 | -0.50(-1.82%) |
Jan 26, 2009 | 26.10 | 27.50 | 25.80 | 27.40 | 72,521 | +1.40(+5.38%) |
Jan 23, 2009 | 25.00 | 26.80 | 24.70 | 26.00 | 72,119 | +0.20(+0.78%) |
Jan 22, 2009 | 24.70 | 26.60 | 24.40 | 25.80 | 63,955 | -0.30(-1.15%) |
Jan 21, 2009 | 25.50 | 26.20 | 24.80 | 26.10 | 97,492 | +1.40(+5.67%) |
Jan 20, 2009 | 27.50 | 27.50 | 24.70 | 24.70 | 77,115 | -3.00(-10.83%) |
Jan 16, 2009 | 27.30 | 28.10 | 25.80 | 27.70 | 65,627 | -0.10(-0.36%) |
Jan 15, 2009 | 26.50 | 27.80 | 24.90 | 27.80 | 121,450 | +1.30(+4.91%) |
Jan 14, 2009 | 28.50 | 28.70 | 26.50 | 26.50 | 77,165 | -2.30(-7.99%) |
Jan 13, 2009 | 27.10 | 29.20 | 26.70 | 28.80 | 64,144 | +1.50(+5.49%) |
Jan 12, 2009 | 29.00 | 30.80 | 27.30 | 27.30 | 149,536 | -1.10(-3.87%) |
Jan 09, 2009 | 28.60 | 30.00 | 28.30 | 28.40 | 73,361 | -1.40(-4.70%) |
Jan 08, 2009 | 28.30 | 30.30 | 27.60 | 29.80 | 75,803 | +1.40(+4.93%) |
Jan 07, 2009 | 30.70 | 30.70 | 28.20 | 28.40 | 109,981 | -3.00(-9.55%) |
Jan 06, 2009 | 31.10 | 33.30 | 31.10 | 31.40 | 153,833 | +0.70(+2.28%) |
Jan 05, 2009 | 29.00 | 31.20 | 28.00 | 30.70 | 143,516 | +1.70(+5.86%) |
Jan 02, 2009 | 27.20 | 29.30 | 27.20 | 29.00 | 0 | +1.00(+3.57%) |
Jan 01, 2009 | 25.00 | 28.00 | 25.00 | 28.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.00 | 28.00 | 25.00 | 28.00 | 109,578 | +2.40(+9.37%) |
Dec 30, 2008 | 26.30 | 26.90 | 25.00 | 25.60 | 73,729 | -0.60(-2.29%) |
Dec 29, 2008 | 26.60 | 27.30 | 25.30 | 26.20 | 57,789 | -0.80(-2.96%) |
Dec 26, 2008 | 26.00 | 27.20 | 25.90 | 27.00 | 22,709 | +1.00(+3.85%) |
Dec 24, 2008 | 25.00 | 26.30 | 25.00 | 26.00 | 28,635 | +0.60(+2.36%) |
Dec 23, 2008 | 26.70 | 26.90 | 25.20 | 25.40 | 43,211 | -1.30(-4.87%) |
Dec 22, 2008 | 27.40 | 27.40 | 25.10 | 26.70 | 89,670 | -1.60(-5.65%) |
Dec 19, 2008 | 25.00 | 28.30 | 24.50 | 28.30 | 201,619 | +2.80(+10.98%) |
Dec 18, 2008 | 26.10 | 26.40 | 24.20 | 25.50 | 91,551 | -0.60(-2.30%) |
Dec 17, 2008 | 26.60 | 27.00 | 25.40 | 26.10 | 69,311 | -0.70(-2.61%) |
Dec 16, 2008 | 25.40 | 27.00 | 24.60 | 26.80 | 113,243 | +1.70(+6.77%) |
Dec 15, 2008 | 27.80 | 29.30 | 24.40 | 25.10 | 96,296 | -4.90(-16.33%) |
Dec 12, 2008 | 23.10 | 30.00 | 23.00 | 30.00 | 82,977 | +5.00(+20.00%) |
Dec 11, 2008 | 24.10 | 27.90 | 24.00 | 25.00 | 183,266 | +0.20(+0.81%) |
Dec 10, 2008 | 22.30 | 24.80 | 22.20 | 24.80 | 139,586 | +2.80(+12.73%) |
Dec 09, 2008 | 23.50 | 23.70 | 21.50 | 22.00 | 131,531 | -1.60(-6.78%) |
Dec 08, 2008 | 23.00 | 23.80 | 22.00 | 23.60 | 145,720 | +1.40(+6.31%) |
Dec 05, 2008 | 21.40 | 22.20 | 19.60 | 22.20 | 124,731 | +0.60(+2.78%) |
Dec 04, 2008 | 22.20 | 23.60 | 20.50 | 21.60 | 159,653 | -0.50(-2.26%) |
Dec 03, 2008 | 22.70 | 24.10 | 21.90 | 22.10 | 154,383 | -1.60(-6.75%) |
Dec 02, 2008 | 24.80 | 25.10 | 21.90 | 23.70 | 128,190 | +1.40(+6.28%) |