Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.15 | 31.42 | 29.48 | 30.29 | 0 | -0.58(-1.89%) |
Feb 26, 2009 | 31.25 | 32.15 | 30.81 | 30.87 | 1,646,458 | +0.17(+0.54%) |
Feb 25, 2009 | 30.35 | 31.54 | 29.70 | 30.70 | 813,057 | +0.18(+0.58%) |
Feb 24, 2009 | 29.24 | 30.70 | 29.02 | 30.53 | 282,043 | +1.31(+4.47%) |
Feb 23, 2009 | 31.64 | 31.78 | 29.11 | 29.22 | 345,917 | -1.82(-5.85%) |
Feb 20, 2009 | 31.38 | 31.76 | 30.23 | 31.04 | 431,602 | -1.20(-3.71%) |
Feb 19, 2009 | 32.81 | 32.98 | 31.93 | 32.23 | 314,280 | -0.02(-0.06%) |
Feb 18, 2009 | 33.63 | 33.63 | 31.90 | 32.25 | 343,885 | -1.15(-3.44%) |
Feb 17, 2009 | 35.01 | 35.37 | 33.35 | 33.40 | 460,299 | -2.91(-8.01%) |
Feb 13, 2009 | 36.13 | 36.93 | 35.86 | 36.31 | 558,937 | +0.35(+0.98%) |
Feb 12, 2009 | 34.61 | 35.96 | 34.52 | 35.96 | 470,833 | +0.28(+0.78%) |
Feb 11, 2009 | 36.66 | 37.13 | 34.93 | 35.68 | 479,261 | -0.77(-2.11%) |
Feb 10, 2009 | 38.24 | 38.91 | 36.00 | 36.45 | 654,966 | -1.76(-4.61%) |
Feb 09, 2009 | 37.78 | 38.90 | 37.75 | 38.21 | 452,762 | +0.75(+2.00%) |
Feb 06, 2009 | 36.72 | 37.75 | 36.11 | 37.46 | 437,699 | +0.66(+1.79%) |
Feb 05, 2009 | 35.92 | 37.06 | 35.46 | 36.80 | 567,892 | +0.63(+1.74%) |
Feb 04, 2009 | 35.92 | 36.72 | 35.82 | 36.17 | 1,179,396 | +0.64(+1.80%) |
Feb 03, 2009 | 35.07 | 35.81 | 34.71 | 35.53 | 684,610 | +0.75(+2.16%) |
Feb 02, 2009 | 34.87 | 35.15 | 34.34 | 34.78 | 740,681 | -0.71(-2.01%) |
Jan 30, 2009 | 37.02 | 37.15 | 35.18 | 35.50 | 0 | -0.80(-2.20%) |
Jan 29, 2009 | 36.60 | 37.13 | 36.19 | 36.29 | 491,609 | -0.93(-2.49%) |
Jan 28, 2009 | 36.14 | 37.41 | 35.96 | 37.22 | 575,079 | +1.48(+4.15%) |
Jan 27, 2009 | 36.32 | 36.32 | 35.09 | 35.74 | 577,248 | -0.58(-1.61%) |
Jan 26, 2009 | 35.35 | 37.14 | 35.35 | 36.32 | 617,469 | +0.98(+2.78%) |
Jan 23, 2009 | 32.57 | 35.78 | 32.57 | 35.34 | 649,391 | +1.63(+4.84%) |
Jan 22, 2009 | 34.25 | 34.65 | 32.99 | 33.71 | 966,584 | -1.33(-3.78%) |
Jan 21, 2009 | 32.89 | 35.12 | 32.80 | 35.03 | 663,805 | +2.72(+8.43%) |
Jan 20, 2009 | 34.10 | 34.62 | 32.18 | 32.31 | 523,366 | -2.21(-6.39%) |
Jan 16, 2009 | 35.12 | 35.60 | 33.48 | 34.51 | 754,460 | +0.14(+0.40%) |
Jan 15, 2009 | 34.14 | 34.50 | 32.33 | 34.37 | 543,503 | +0.15(+0.43%) |
Jan 14, 2009 | 34.81 | 35.84 | 33.79 | 34.23 | 479,218 | -1.96(-5.43%) |
Jan 13, 2009 | 35.32 | 36.48 | 35.32 | 36.19 | 855,094 | +0.87(+2.47%) |
Jan 12, 2009 | 36.59 | 36.60 | 34.99 | 35.32 | 289,761 | -1.72(-4.65%) |
Jan 09, 2009 | 38.36 | 38.57 | 36.65 | 37.04 | 342,105 | -1.40(-3.64%) |
Jan 08, 2009 | 37.68 | 38.64 | 37.39 | 38.44 | 551,603 | +0.28(+0.73%) |
Jan 07, 2009 | 39.41 | 39.41 | 37.32 | 38.16 | 634,989 | -2.03(-5.05%) |
Jan 06, 2009 | 40.03 | 41.32 | 39.91 | 40.19 | 1,823,413 | +0.90(+2.29%) |
Jan 05, 2009 | 37.69 | 40.16 | 37.69 | 39.29 | 849,084 | +1.56(+4.12%) |
Jan 02, 2009 | 35.68 | 38.05 | 35.68 | 37.74 | 0 | +2.09(+5.86%) |
Jan 01, 2009 | 34.98 | 36.07 | 34.72 | 35.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.98 | 36.07 | 34.72 | 35.65 | 358,246 | +0.65(+1.87%) |
Dec 30, 2008 | 34.48 | 35.04 | 33.49 | 34.99 | 263,761 | +0.78(+2.27%) |
Dec 29, 2008 | 33.78 | 34.40 | 33.47 | 34.22 | 201,467 | +0.85(+2.55%) |
Dec 26, 2008 | 32.98 | 33.38 | 32.51 | 33.36 | 100,394 | +0.72(+2.21%) |
Dec 24, 2008 | 32.33 | 32.77 | 32.11 | 32.64 | 119,617 | -0.31(-0.93%) |
Dec 23, 2008 | 32.95 | 33.56 | 32.28 | 32.95 | 437,829 | -0.20(-0.61%) |
Dec 22, 2008 | 35.03 | 35.29 | 32.38 | 33.15 | 387,461 | -1.83(-5.24%) |
Dec 19, 2008 | 34.04 | 35.62 | 34.04 | 34.99 | 623,986 | +0.95(+2.78%) |
Dec 18, 2008 | 35.79 | 35.82 | 33.59 | 34.04 | 810,789 | -1.94(-5.38%) |
Dec 17, 2008 | 36.13 | 37.19 | 35.68 | 35.98 | 702,394 | -0.24(-0.67%) |
Dec 16, 2008 | 34.93 | 36.31 | 34.87 | 36.22 | 591,159 | +1.53(+4.41%) |
Dec 15, 2008 | 35.86 | 36.72 | 33.84 | 34.69 | 427,112 | -0.38(-1.08%) |
Dec 12, 2008 | 34.13 | 35.45 | 33.68 | 35.07 | 423,598 | -0.78(-2.17%) |
Dec 11, 2008 | 36.67 | 38.37 | 35.24 | 35.85 | 1,127,059 | -0.58(-1.59%) |
Dec 10, 2008 | 34.66 | 36.73 | 34.13 | 36.43 | 432,408 | +2.92(+8.73%) |
Dec 09, 2008 | 32.54 | 34.60 | 32.13 | 33.50 | 553,085 | +0.66(+2.00%) |
Dec 08, 2008 | 31.59 | 33.45 | 31.59 | 32.85 | 1,298,549 | +2.40(+7.88%) |
Dec 05, 2008 | 29.87 | 30.47 | 27.62 | 30.45 | 856,069 | -0.10(-0.32%) |
Dec 04, 2008 | 32.90 | 34.11 | 29.82 | 30.54 | 422,631 | -3.74(-10.90%) |
Dec 03, 2008 | 33.11 | 34.38 | 32.65 | 34.28 | 758,092 | +0.20(+0.60%) |
Dec 02, 2008 | 33.85 | 34.71 | 32.61 | 34.08 | 689,089 | +1.01(+3.05%) |