Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.02 | 31.47 | 29.26 | 29.51 | 0 | -2.27(-7.15%) |
Feb 26, 2009 | 36.02 | 36.04 | 31.22 | 31.78 | 310,872 | -3.68(-10.38%) |
Feb 25, 2009 | 35.82 | 36.45 | 32.99 | 35.46 | 268,906 | -0.45(-1.24%) |
Feb 24, 2009 | 34.20 | 36.07 | 34.01 | 35.90 | 135,150 | +1.68(+4.91%) |
Feb 23, 2009 | 36.05 | 36.30 | 33.98 | 34.22 | 278,946 | -1.74(-4.84%) |
Feb 20, 2009 | 33.81 | 36.54 | 33.01 | 35.96 | 0 | +2.05(+6.04%) |
Feb 19, 2009 | 36.96 | 38.10 | 33.55 | 33.91 | 529,281 | -3.50(-9.35%) |
Feb 18, 2009 | 38.08 | 38.36 | 37.26 | 37.41 | 195,045 | -0.63(-1.65%) |
Feb 17, 2009 | 39.43 | 39.50 | 37.80 | 38.04 | 201,146 | -2.34(-5.80%) |
Feb 13, 2009 | 39.93 | 41.13 | 39.68 | 40.38 | 157,652 | +0.59(+1.49%) |
Feb 12, 2009 | 39.86 | 40.55 | 38.50 | 39.79 | 172,537 | -0.20(-0.49%) |
Feb 11, 2009 | 39.24 | 39.99 | 38.85 | 39.99 | 174,424 | +0.96(+2.46%) |
Feb 10, 2009 | 38.51 | 39.93 | 37.93 | 39.03 | 266,927 | +0.12(+0.31%) |
Feb 09, 2009 | 38.43 | 39.29 | 38.38 | 38.91 | 167,999 | +0.11(+0.29%) |
Feb 06, 2009 | 36.62 | 39.39 | 36.56 | 38.79 | 0 | +1.84(+4.97%) |
Feb 05, 2009 | 37.28 | 37.69 | 36.68 | 36.96 | 162,053 | -0.21(-0.55%) |
Feb 04, 2009 | 36.91 | 37.92 | 36.74 | 37.16 | 93,036 | +0.43(+1.17%) |
Feb 03, 2009 | 36.24 | 37.04 | 35.88 | 36.74 | 102,715 | +0.71(+1.98%) |
Feb 02, 2009 | 35.97 | 36.36 | 35.35 | 36.02 | 106,182 | +0.04(+0.12%) |
Jan 30, 2009 | 36.02 | 36.15 | 35.03 | 35.98 | 0 | +0.33(+0.91%) |
Jan 29, 2009 | 37.16 | 37.16 | 35.37 | 35.65 | 78,117 | -1.77(-4.72%) |
Jan 28, 2009 | 36.45 | 37.70 | 36.33 | 37.42 | 119,053 | +1.43(+3.98%) |
Jan 27, 2009 | 36.67 | 36.74 | 35.58 | 35.99 | 104,528 | -0.57(-1.57%) |
Jan 26, 2009 | 34.90 | 37.18 | 34.90 | 36.56 | 181,413 | +1.92(+5.55%) |
Jan 23, 2009 | 34.26 | 35.04 | 34.00 | 34.64 | 0 | -0.65(-1.85%) |
Jan 22, 2009 | 35.81 | 36.02 | 34.74 | 35.29 | 106,236 | -0.77(-2.14%) |
Jan 21, 2009 | 34.41 | 36.12 | 34.21 | 36.07 | 154,434 | +1.81(+5.28%) |
Jan 20, 2009 | 35.60 | 35.60 | 34.04 | 34.26 | 173,351 | -1.30(-3.67%) |
Jan 16, 2009 | 35.70 | 36.14 | 34.70 | 35.56 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 35.34 | 35.65 | 33.56 | 35.41 | 171,300 | -0.08(-0.22%) |
Jan 14, 2009 | 35.85 | 35.91 | 34.73 | 35.49 | 122,758 | -0.84(-2.31%) |
Jan 13, 2009 | 36.28 | 36.91 | 35.78 | 36.33 | 116,052 | +0.18(+0.50%) |
Jan 12, 2009 | 35.68 | 36.71 | 35.24 | 36.15 | 145,796 | +0.29(+0.81%) |
Jan 09, 2009 | 37.14 | 37.28 | 35.70 | 35.86 | 369,835 | -1.10(-2.97%) |
Jan 08, 2009 | 36.97 | 37.37 | 36.42 | 36.96 | 321,613 | -0.18(-0.48%) |
Jan 07, 2009 | 37.01 | 37.28 | 36.65 | 37.14 | 201,700 | -0.26(-0.69%) |
Jan 06, 2009 | 37.91 | 38.29 | 37.38 | 37.40 | 458,906 | -0.51(-1.36%) |
Jan 05, 2009 | 37.95 | 38.52 | 37.35 | 37.91 | 297,138 | -0.44(-1.14%) |
Jan 02, 2009 | 37.27 | 38.56 | 36.02 | 38.35 | 0 | +1.26(+3.40%) |
Jan 01, 2009 | 36.50 | 37.53 | 36.19 | 37.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.50 | 37.53 | 36.19 | 37.09 | 153,285 | +0.59(+1.62%) |
Dec 30, 2008 | 34.80 | 36.72 | 34.79 | 36.50 | 203,255 | +1.76(+5.06%) |
Dec 29, 2008 | 35.59 | 35.61 | 34.02 | 34.74 | 129,289 | -0.79(-2.22%) |
Dec 26, 2008 | 34.27 | 35.91 | 34.14 | 35.53 | 0 | +1.04(+3.01%) |
Dec 24, 2008 | 35.18 | 36.40 | 34.26 | 34.49 | 80,913 | -1.55(-4.31%) |
Dec 23, 2008 | 34.00 | 36.06 | 33.97 | 36.04 | 446,405 | +2.38(+7.08%) |
Dec 22, 2008 | 31.74 | 33.92 | 31.35 | 33.66 | 352,339 | +2.01(+6.34%) |
Dec 19, 2008 | 32.29 | 32.71 | 31.57 | 31.65 | 199,511 | -0.47(-1.47%) |
Dec 18, 2008 | 32.65 | 33.13 | 31.81 | 32.12 | 392,776 | -0.53(-1.63%) |
Dec 17, 2008 | 34.31 | 34.48 | 31.80 | 32.65 | 399,683 | -1.96(-5.67%) |
Dec 16, 2008 | 33.67 | 35.00 | 33.67 | 34.62 | 228,145 | +1.11(+3.30%) |
Dec 15, 2008 | 34.39 | 35.08 | 32.81 | 33.51 | 295,481 | -0.93(-2.69%) |
Dec 12, 2008 | 35.72 | 35.85 | 33.99 | 34.44 | 0 | -1.74(-4.81%) |
Dec 11, 2008 | 36.11 | 36.64 | 35.54 | 36.18 | 346,521 | -0.08(-0.21%) |
Dec 10, 2008 | 35.08 | 36.87 | 35.06 | 36.26 | 396,463 | +1.60(+4.63%) |
Dec 09, 2008 | 33.67 | 34.88 | 33.59 | 34.65 | 355,259 | +0.55(+1.61%) |
Dec 08, 2008 | 33.02 | 34.49 | 33.01 | 34.10 | 270,169 | +1.75(+5.41%) |
Dec 05, 2008 | 31.61 | 32.42 | 29.39 | 32.35 | 0 | +0.73(+2.31%) |
Dec 04, 2008 | 32.38 | 33.79 | 31.05 | 31.62 | 305,121 | -1.40(-4.23%) |
Dec 03, 2008 | 31.86 | 33.52 | 31.32 | 33.02 | 238,450 | -0.17(-0.52%) |
Dec 02, 2008 | 30.59 | 33.19 | 30.41 | 33.19 | 273,900 | +2.48(+8.07%) |