Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.84 | 29.38 | 27.54 | 28.98 | 0 | -0.22(-0.76%) |
Feb 26, 2009 | 30.02 | 30.20 | 29.21 | 29.21 | 87,908 | -0.57(-1.91%) |
Feb 25, 2009 | 29.84 | 30.16 | 29.52 | 29.77 | 241,123 | -0.24(-0.79%) |
Feb 24, 2009 | 29.49 | 30.63 | 29.32 | 30.01 | 160,555 | +0.64(+2.18%) |
Feb 23, 2009 | 30.27 | 30.40 | 29.27 | 29.37 | 306,113 | -0.66(-2.21%) |
Feb 20, 2009 | 29.93 | 30.32 | 29.74 | 30.03 | 140,169 | -0.44(-1.45%) |
Feb 19, 2009 | 30.72 | 30.87 | 30.43 | 30.47 | 61,695 | +0.04(+0.12%) |
Feb 18, 2009 | 30.55 | 30.57 | 30.18 | 30.44 | 127,596 | -0.01(-0.04%) |
Feb 17, 2009 | 30.42 | 30.74 | 30.17 | 30.45 | 67,135 | -0.81(-2.59%) |
Feb 13, 2009 | 31.53 | 31.63 | 31.21 | 31.26 | 58,121 | -0.21(-0.68%) |
Feb 12, 2009 | 30.89 | 31.56 | 30.77 | 31.48 | 91,707 | +0.38(+1.23%) |
Feb 11, 2009 | 31.04 | 31.26 | 30.95 | 31.09 | 54,752 | +0.18(+0.57%) |
Feb 10, 2009 | 31.76 | 32.01 | 30.78 | 30.92 | 93,466 | -1.12(-3.50%) |
Feb 09, 2009 | 32.47 | 32.47 | 31.92 | 32.04 | 63,512 | -0.44(-1.34%) |
Feb 06, 2009 | 31.94 | 32.60 | 31.86 | 32.47 | 79,179 | +0.66(+2.06%) |
Feb 05, 2009 | 31.23 | 31.97 | 31.18 | 31.82 | 71,567 | +0.41(+1.29%) |
Feb 04, 2009 | 32.18 | 32.18 | 31.33 | 31.41 | 122,478 | -0.62(-1.93%) |
Feb 03, 2009 | 31.37 | 32.19 | 31.28 | 32.03 | 90,441 | +0.64(+2.04%) |
Feb 02, 2009 | 31.28 | 31.52 | 30.95 | 31.39 | 170,429 | -0.17(-0.54%) |
Jan 30, 2009 | 32.57 | 32.65 | 31.52 | 31.56 | 0 | -1.19(-3.63%) |
Jan 29, 2009 | 32.99 | 33.26 | 32.69 | 32.75 | 56,368 | -0.45(-1.35%) |
Jan 28, 2009 | 33.16 | 33.29 | 32.88 | 33.19 | 221,380 | +0.52(+1.58%) |
Jan 27, 2009 | 32.73 | 32.94 | 32.50 | 32.68 | 107,432 | +0.22(+0.68%) |
Jan 26, 2009 | 32.24 | 32.85 | 32.21 | 32.46 | 145,830 | +0.15(+0.46%) |
Jan 23, 2009 | 31.82 | 32.40 | 31.73 | 32.31 | 74,698 | -0.24(-0.72%) |
Jan 22, 2009 | 32.34 | 32.64 | 32.04 | 32.55 | 71,095 | -0.22(-0.66%) |
Jan 21, 2009 | 32.81 | 32.84 | 31.96 | 32.76 | 65,101 | +0.39(+1.20%) |
Jan 20, 2009 | 33.05 | 33.31 | 32.29 | 32.38 | 106,441 | -0.70(-2.13%) |
Jan 16, 2009 | 33.05 | 33.25 | 32.66 | 33.08 | 326,115 | +0.38(+1.16%) |
Jan 15, 2009 | 32.35 | 32.79 | 31.98 | 32.70 | 134,441 | +0.24(+0.73%) |
Jan 14, 2009 | 33.10 | 33.10 | 32.21 | 32.46 | 86,889 | -1.02(-3.06%) |
Jan 13, 2009 | 33.42 | 33.68 | 33.28 | 33.49 | 75,985 | +0.04(+0.13%) |
Jan 12, 2009 | 33.69 | 33.81 | 33.30 | 33.44 | 30,764 | -0.34(-1.00%) |
Jan 09, 2009 | 34.37 | 34.37 | 33.74 | 33.78 | 91,956 | -0.49(-1.44%) |
Jan 08, 2009 | 34.26 | 34.29 | 33.93 | 34.28 | 38,348 | -0.01(-0.02%) |
Jan 07, 2009 | 34.26 | 34.64 | 34.24 | 34.29 | 34,553 | -0.41(-1.17%) |
Jan 06, 2009 | 35.05 | 35.27 | 34.52 | 34.69 | 255,394 | -0.18(-0.51%) |
Jan 05, 2009 | 34.72 | 35.02 | 34.65 | 34.87 | 51,622 | -0.07(-0.21%) |
Jan 02, 2009 | 34.17 | 35.00 | 33.95 | 34.94 | 0 | +0.82(+2.40%) |
Jan 01, 2009 | 34.04 | 34.35 | 33.98 | 34.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.04 | 34.35 | 33.98 | 34.12 | 178,730 | +0.25(+0.75%) |
Dec 30, 2008 | 33.66 | 33.92 | 33.56 | 33.87 | 83,260 | +0.64(+1.92%) |
Dec 29, 2008 | 33.56 | 33.56 | 32.86 | 33.23 | 66,476 | -0.23(-0.68%) |
Dec 26, 2008 | 33.39 | 33.57 | 33.28 | 33.46 | 73,155 | +0.21(+0.62%) |
Dec 24, 2008 | 33.32 | 33.36 | 33.04 | 33.25 | 76,112 | +0.24(+0.71%) |
Dec 23, 2008 | 33.49 | 33.50 | 32.84 | 33.02 | 89,429 | -0.55(-1.65%) |
Dec 22, 2008 | 34.04 | 34.04 | 33.01 | 33.57 | 119,214 | -0.30(-0.89%) |
Dec 19, 2008 | 34.39 | 34.62 | 33.70 | 33.87 | 51,645 | -0.21(-0.63%) |
Dec 18, 2008 | 34.34 | 34.62 | 33.70 | 34.09 | 68,484 | -0.10(-0.28%) |
Dec 17, 2008 | 33.75 | 34.37 | 33.68 | 34.18 | 69,583 | +0.01(+0.04%) |
Dec 16, 2008 | 33.25 | 34.19 | 33.24 | 34.17 | 68,719 | +1.19(+3.60%) |
Dec 15, 2008 | 33.33 | 33.49 | 32.66 | 32.98 | 82,750 | -0.07(-0.22%) |
Dec 12, 2008 | 32.43 | 33.29 | 32.29 | 33.05 | 69,885 | -0.04(-0.13%) |
Dec 11, 2008 | 33.70 | 33.92 | 32.94 | 33.10 | 249,760 | -0.78(-2.31%) |
Dec 10, 2008 | 33.97 | 34.13 | 33.48 | 33.88 | 114,941 | +0.30(+0.91%) |
Dec 09, 2008 | 34.30 | 34.50 | 33.55 | 33.58 | 94,934 | -1.10(-3.17%) |
Dec 08, 2008 | 34.78 | 34.84 | 34.14 | 34.68 | 70,775 | +0.59(+1.73%) |
Dec 05, 2008 | 32.75 | 34.15 | 32.26 | 34.09 | 159,916 | +1.13(+3.42%) |
Dec 04, 2008 | 33.53 | 34.07 | 32.82 | 32.96 | 57,481 | -1.01(-2.97%) |
Dec 03, 2008 | 33.03 | 33.97 | 32.41 | 33.97 | 101,130 | +0.81(+2.45%) |
Dec 02, 2008 | 32.97 | 33.16 | 32.32 | 33.16 | 176,726 | +0.69(+2.13%) |