Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.72 | 34.17 | 33.42 | 33.48 | 0 | -0.96(-2.79%) |
Feb 26, 2009 | 35.10 | 35.51 | 34.29 | 34.44 | 269,003 | -1.50(-4.17%) |
Feb 25, 2009 | 36.12 | 36.72 | 35.36 | 35.94 | 287,094 | -0.30(-0.83%) |
Feb 24, 2009 | 35.12 | 36.49 | 34.70 | 36.24 | 330,932 | +1.62(+4.68%) |
Feb 23, 2009 | 36.09 | 36.23 | 34.45 | 34.62 | 355,200 | -0.38(-1.09%) |
Feb 20, 2009 | 34.56 | 35.36 | 34.23 | 35.00 | 332,583 | -0.03(-0.09%) |
Feb 19, 2009 | 35.80 | 36.26 | 34.66 | 35.03 | 392,945 | -0.34(-0.96%) |
Feb 18, 2009 | 35.31 | 35.74 | 34.71 | 35.37 | 355,419 | +1.37(+4.03%) |
Feb 17, 2009 | 34.86 | 35.33 | 33.98 | 34.00 | 424,449 | -1.91(-5.32%) |
Feb 13, 2009 | 35.75 | 36.26 | 35.52 | 35.91 | 219,226 | +0.79(+2.25%) |
Feb 12, 2009 | 34.75 | 35.12 | 33.93 | 35.12 | 354,834 | -0.92(-2.55%) |
Feb 11, 2009 | 36.50 | 36.81 | 35.55 | 36.04 | 430,943 | +0.25(+0.70%) |
Feb 10, 2009 | 37.13 | 37.77 | 35.48 | 35.79 | 326,245 | -2.58(-6.72%) |
Feb 09, 2009 | 37.81 | 38.60 | 37.69 | 38.37 | 241,837 | -0.49(-1.26%) |
Feb 06, 2009 | 37.98 | 39.11 | 37.69 | 38.86 | 407,163 | +1.42(+3.79%) |
Feb 05, 2009 | 36.38 | 37.80 | 36.18 | 37.44 | 419,569 | +1.34(+3.71%) |
Feb 04, 2009 | 35.59 | 36.99 | 35.59 | 36.10 | 441,329 | -0.08(-0.22%) |
Feb 03, 2009 | 36.09 | 36.64 | 35.40 | 36.18 | 352,360 | +0.83(+2.35%) |
Feb 02, 2009 | 34.92 | 35.90 | 34.92 | 35.35 | 355,858 | -0.78(-2.16%) |
Jan 30, 2009 | 36.50 | 36.77 | 35.76 | 36.13 | 0 | +1.89(+5.52%) |
Jan 29, 2009 | 35.07 | 35.56 | 34.01 | 34.24 | 334,136 | -1.94(-5.36%) |
Jan 28, 2009 | 35.26 | 36.51 | 35.19 | 36.18 | 246,644 | +1.36(+3.91%) |
Jan 27, 2009 | 34.14 | 35.10 | 34.14 | 34.82 | 136,936 | +0.66(+1.93%) |
Jan 26, 2009 | 34.23 | 35.33 | 33.22 | 34.16 | 202,544 | +0.11(+0.32%) |
Jan 23, 2009 | 33.05 | 34.34 | 32.75 | 34.05 | 220,813 | +0.70(+2.10%) |
Jan 22, 2009 | 33.60 | 34.04 | 32.75 | 33.35 | 671,585 | -2.25(-6.32%) |
Jan 21, 2009 | 34.80 | 35.65 | 33.77 | 35.60 | 321,080 | +1.74(+5.14%) |
Jan 20, 2009 | 34.60 | 35.28 | 33.60 | 33.86 | 464,545 | -0.85(-2.45%) |
Jan 16, 2009 | 34.37 | 34.90 | 33.36 | 34.71 | 478,988 | +1.29(+3.86%) |
Jan 15, 2009 | 33.00 | 34.08 | 32.01 | 33.42 | 605,750 | +0.63(+1.92%) |
Jan 14, 2009 | 33.12 | 33.92 | 32.23 | 32.79 | 482,229 | -1.79(-5.18%) |
Jan 13, 2009 | 34.12 | 34.68 | 33.89 | 34.58 | 434,381 | +0.00(+0.00%) |
Jan 12, 2009 | 35.63 | 35.63 | 34.38 | 34.58 | 395,777 | -2.14(-5.83%) |
Jan 09, 2009 | 37.58 | 37.68 | 36.47 | 36.72 | 275,007 | -0.85(-2.26%) |
Jan 08, 2009 | 37.40 | 37.76 | 36.90 | 37.57 | 411,966 | -0.88(-2.29%) |
Jan 07, 2009 | 39.15 | 39.21 | 38.17 | 38.45 | 499,111 | -2.98(-7.19%) |
Jan 06, 2009 | 41.50 | 42.00 | 40.96 | 41.43 | 373,236 | +0.21(+0.51%) |
Jan 05, 2009 | 40.93 | 41.71 | 40.52 | 41.22 | 479,292 | +0.27(+0.66%) |
Jan 02, 2009 | 39.30 | 41.25 | 39.30 | 40.95 | 0 | +2.90(+7.62%) |
Jan 01, 2009 | 37.34 | 38.25 | 37.20 | 38.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.34 | 38.25 | 37.20 | 38.05 | 313,190 | +0.86(+2.31%) |
Dec 30, 2008 | 37.21 | 37.31 | 36.62 | 37.19 | 379,102 | +0.17(+0.46%) |
Dec 29, 2008 | 37.23 | 37.25 | 36.47 | 37.02 | 297,739 | +0.60(+1.65%) |
Dec 26, 2008 | 36.16 | 36.60 | 36.01 | 36.42 | 357,479 | +0.27(+0.75%) |
Dec 24, 2008 | 35.60 | 36.28 | 35.57 | 36.15 | 118,422 | +0.26(+0.72%) |
Dec 23, 2008 | 36.45 | 36.70 | 35.67 | 35.89 | 250,806 | -1.24(-3.34%) |
Dec 22, 2008 | 37.66 | 37.90 | 36.58 | 37.13 | 300,863 | -1.67(-4.30%) |
Dec 19, 2008 | 39.35 | 39.36 | 38.45 | 38.80 | 299,266 | -0.50(-1.27%) |
Dec 18, 2008 | 41.00 | 41.00 | 38.89 | 39.30 | 364,186 | -0.41(-1.03%) |
Dec 17, 2008 | 39.76 | 40.45 | 39.50 | 39.71 | 424,816 | -0.89(-2.19%) |
Dec 16, 2008 | 39.77 | 40.84 | 38.50 | 40.60 | 617,512 | +3.35(+8.99%) |
Dec 15, 2008 | 37.98 | 38.01 | 36.76 | 37.25 | 1,154,096 | -0.31(-0.83%) |
Dec 12, 2008 | 36.16 | 37.82 | 36.12 | 37.56 | 1,256,274 | -0.07(-0.19%) |
Dec 11, 2008 | 38.94 | 40.99 | 37.29 | 37.63 | 428,067 | -2.14(-5.38%) |
Dec 10, 2008 | 39.45 | 39.98 | 38.73 | 39.77 | 918,845 | +2.31(+6.17%) |
Dec 09, 2008 | 37.46 | 38.54 | 36.94 | 37.46 | 669,182 | -2.47(-6.19%) |
Dec 08, 2008 | 39.35 | 40.55 | 38.97 | 39.93 | 505,777 | -0.59(-1.46%) |
Dec 05, 2008 | 38.40 | 40.66 | 37.58 | 40.52 | 368,227 | +1.52(+3.90%) |
Dec 04, 2008 | 39.38 | 40.78 | 38.36 | 39.00 | 310,448 | -0.21(-0.54%) |
Dec 03, 2008 | 38.20 | 39.59 | 37.15 | 39.21 | 247,619 | +2.34(+6.35%) |
Dec 02, 2008 | 35.59 | 37.46 | 35.30 | 36.87 | 409,955 | +1.82(+5.19%) |