Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.86 | 24.84 | 23.60 | 24.05 | 0 | -0.17(-0.71%) |
Feb 26, 2009 | 24.87 | 25.07 | 24.19 | 24.22 | 329,459 | -0.57(-2.30%) |
Feb 25, 2009 | 25.36 | 25.36 | 24.07 | 24.79 | 494,779 | -0.72(-2.84%) |
Feb 24, 2009 | 24.96 | 25.81 | 24.46 | 25.51 | 329,285 | +1.02(+4.17%) |
Feb 23, 2009 | 26.21 | 26.37 | 24.45 | 24.49 | 357,206 | -1.70(-6.49%) |
Feb 20, 2009 | 26.40 | 26.80 | 25.83 | 26.19 | 429,687 | -0.80(-2.95%) |
Feb 19, 2009 | 27.64 | 27.88 | 26.90 | 26.99 | 425,068 | -0.59(-2.13%) |
Feb 18, 2009 | 26.92 | 27.85 | 26.05 | 27.57 | 796,841 | +0.88(+3.29%) |
Feb 17, 2009 | 27.40 | 27.93 | 26.25 | 26.70 | 720,765 | -1.78(-6.26%) |
Feb 13, 2009 | 28.11 | 28.75 | 27.64 | 28.48 | 411,417 | +0.79(+2.84%) |
Feb 12, 2009 | 27.27 | 27.94 | 26.85 | 27.69 | 512,214 | +0.04(+0.13%) |
Feb 11, 2009 | 27.91 | 28.28 | 27.28 | 27.66 | 502,000 | -0.23(-0.81%) |
Feb 10, 2009 | 30.27 | 30.52 | 27.42 | 27.88 | 906,047 | -2.70(-8.84%) |
Feb 09, 2009 | 30.40 | 30.87 | 30.03 | 30.59 | 355,942 | +0.14(+0.48%) |
Feb 06, 2009 | 30.81 | 31.35 | 30.28 | 30.44 | 714,124 | -0.46(-1.49%) |
Feb 05, 2009 | 29.90 | 31.27 | 29.71 | 30.90 | 318,934 | +0.83(+2.77%) |
Feb 04, 2009 | 29.62 | 30.73 | 29.60 | 30.07 | 348,349 | +0.41(+1.37%) |
Feb 03, 2009 | 29.53 | 29.90 | 28.79 | 29.66 | 357,682 | +0.46(+1.58%) |
Feb 02, 2009 | 28.84 | 29.45 | 28.42 | 29.20 | 426,816 | -0.01(-0.03%) |
Jan 30, 2009 | 29.93 | 30.21 | 29.05 | 29.21 | 0 | -0.44(-1.49%) |
Jan 29, 2009 | 30.70 | 30.75 | 29.46 | 29.65 | 333,767 | -1.56(-5.01%) |
Jan 28, 2009 | 30.71 | 31.93 | 30.37 | 31.22 | 393,296 | +0.99(+3.26%) |
Jan 27, 2009 | 29.58 | 30.67 | 29.55 | 30.23 | 214,668 | +0.86(+2.92%) |
Jan 26, 2009 | 28.79 | 30.03 | 28.57 | 29.37 | 603,090 | +0.59(+2.04%) |
Jan 23, 2009 | 29.16 | 29.50 | 28.32 | 28.79 | 456,483 | -1.12(-3.75%) |
Jan 22, 2009 | 29.56 | 30.71 | 29.01 | 29.91 | 363,614 | -0.34(-1.14%) |
Jan 21, 2009 | 29.25 | 30.45 | 28.53 | 30.25 | 950,009 | +1.37(+4.76%) |
Jan 20, 2009 | 30.60 | 30.70 | 28.83 | 28.88 | 430,852 | -2.30(-7.37%) |
Jan 16, 2009 | 30.99 | 31.38 | 30.24 | 31.17 | 381,316 | +0.52(+1.68%) |
Jan 15, 2009 | 30.31 | 30.85 | 29.03 | 30.66 | 389,535 | +0.52(+1.71%) |
Jan 14, 2009 | 30.41 | 30.78 | 29.79 | 30.14 | 527,941 | -0.77(-2.49%) |
Jan 13, 2009 | 30.88 | 31.45 | 30.41 | 30.91 | 566,957 | -0.02(-0.06%) |
Jan 12, 2009 | 31.51 | 31.52 | 30.47 | 30.93 | 498,370 | -0.54(-1.72%) |
Jan 09, 2009 | 32.20 | 32.20 | 30.86 | 31.47 | 585,143 | -0.82(-2.55%) |
Jan 08, 2009 | 31.18 | 32.43 | 30.88 | 32.30 | 524,246 | +0.89(+2.82%) |
Jan 07, 2009 | 31.56 | 31.95 | 30.97 | 31.41 | 420,968 | -0.74(-2.31%) |
Jan 06, 2009 | 32.11 | 32.62 | 31.54 | 32.15 | 522,110 | +0.37(+1.17%) |
Jan 05, 2009 | 30.69 | 32.20 | 30.55 | 31.78 | 577,611 | +0.97(+3.14%) |
Jan 02, 2009 | 30.06 | 31.05 | 29.46 | 30.81 | 0 | +0.61(+2.04%) |
Jan 01, 2009 | 28.84 | 30.53 | 28.84 | 30.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.84 | 30.53 | 28.84 | 30.20 | 453,608 | +1.53(+5.33%) |
Dec 30, 2008 | 27.45 | 28.67 | 26.81 | 28.67 | 630,689 | +1.64(+6.06%) |
Dec 29, 2008 | 28.70 | 28.70 | 26.46 | 27.03 | 564,939 | -1.64(-5.71%) |
Dec 26, 2008 | 28.17 | 28.72 | 27.85 | 28.67 | 104,211 | +0.63(+2.26%) |
Dec 24, 2008 | 27.90 | 28.23 | 27.70 | 28.04 | 234,719 | +0.01(+0.03%) |
Dec 23, 2008 | 28.74 | 29.19 | 27.94 | 28.03 | 416,002 | -0.64(-2.24%) |
Dec 22, 2008 | 29.48 | 29.56 | 27.76 | 28.67 | 478,070 | -0.80(-2.70%) |
Dec 19, 2008 | 29.84 | 30.42 | 29.18 | 29.46 | 635,139 | +0.10(+0.34%) |
Dec 18, 2008 | 29.74 | 30.75 | 28.88 | 29.36 | 382,665 | -0.34(-1.16%) |
Dec 17, 2008 | 28.80 | 30.01 | 28.38 | 29.71 | 391,837 | +0.65(+2.24%) |
Dec 16, 2008 | 26.91 | 29.12 | 26.56 | 29.06 | 449,654 | +2.61(+9.88%) |
Dec 15, 2008 | 28.00 | 28.09 | 25.82 | 26.44 | 431,454 | -1.33(-4.79%) |
Dec 12, 2008 | 28.62 | 28.62 | 26.56 | 27.77 | 0 | -1.08(-3.73%) |
Dec 11, 2008 | 29.87 | 30.28 | 28.48 | 28.85 | 358,125 | -1.33(-4.41%) |
Dec 10, 2008 | 29.71 | 30.27 | 29.55 | 30.18 | 389,906 | +0.74(+2.52%) |
Dec 09, 2008 | 30.24 | 31.57 | 29.06 | 29.44 | 381,629 | -1.32(-4.29%) |
Dec 08, 2008 | 29.92 | 31.34 | 29.62 | 30.76 | 376,142 | +1.46(+4.97%) |
Dec 05, 2008 | 27.18 | 29.35 | 26.30 | 29.30 | 354,627 | +1.59(+5.74%) |
Dec 04, 2008 | 27.98 | 29.13 | 27.20 | 27.71 | 362,638 | -0.82(-2.88%) |
Dec 03, 2008 | 27.49 | 28.76 | 26.71 | 28.53 | 554,227 | +0.55(+1.97%) |
Dec 02, 2008 | 27.31 | 28.03 | 26.53 | 27.98 | 389,684 | +1.14(+4.25%) |