Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.53 | 21.89 | 20.45 | 21.30 | 0 | +0.26(+1.24%) |
Feb 26, 2009 | 21.49 | 21.61 | 20.97 | 21.04 | 784,984 | -0.33(-1.57%) |
Feb 25, 2009 | 21.77 | 21.91 | 20.83 | 21.38 | 863,076 | -0.62(-2.83%) |
Feb 24, 2009 | 21.27 | 22.26 | 21.02 | 22.00 | 643,060 | +0.99(+4.73%) |
Feb 23, 2009 | 21.78 | 22.26 | 20.95 | 21.00 | 783,895 | -0.85(-3.87%) |
Feb 20, 2009 | 22.14 | 22.30 | 21.15 | 21.85 | 782,566 | -0.43(-1.92%) |
Feb 19, 2009 | 22.95 | 23.06 | 22.04 | 22.28 | 562,029 | -0.34(-1.52%) |
Feb 18, 2009 | 23.80 | 23.80 | 22.45 | 22.62 | 894,424 | -0.94(-3.98%) |
Feb 17, 2009 | 23.71 | 23.97 | 23.23 | 23.56 | 776,073 | -0.64(-2.65%) |
Feb 13, 2009 | 24.51 | 24.89 | 24.07 | 24.20 | 677,811 | -0.35(-1.44%) |
Feb 12, 2009 | 24.28 | 24.57 | 23.44 | 24.55 | 733,894 | -0.06(-0.26%) |
Feb 11, 2009 | 24.85 | 25.00 | 23.98 | 24.62 | 912,819 | -0.18(-0.71%) |
Feb 10, 2009 | 26.14 | 26.54 | 24.46 | 24.80 | 1,341,680 | -1.61(-6.09%) |
Feb 09, 2009 | 26.55 | 26.78 | 25.86 | 26.40 | 585,544 | -0.19(-0.70%) |
Feb 06, 2009 | 25.73 | 26.85 | 25.64 | 26.59 | 520,913 | +0.80(+3.10%) |
Feb 05, 2009 | 25.22 | 26.07 | 25.01 | 25.79 | 699,832 | +0.33(+1.31%) |
Feb 04, 2009 | 24.74 | 26.11 | 24.44 | 25.46 | 635,319 | +0.75(+3.05%) |
Feb 03, 2009 | 24.94 | 25.14 | 24.34 | 24.70 | 1,210,460 | +0.04(+0.15%) |
Feb 02, 2009 | 24.63 | 24.93 | 24.35 | 24.67 | 644,242 | -0.31(-1.23%) |
Jan 30, 2009 | 25.99 | 26.06 | 24.72 | 24.97 | 0 | -0.77(-3.00%) |
Jan 29, 2009 | 26.88 | 27.00 | 25.57 | 25.74 | 478,394 | -1.49(-5.46%) |
Jan 28, 2009 | 27.14 | 27.57 | 26.60 | 27.23 | 564,534 | +0.63(+2.38%) |
Jan 27, 2009 | 26.37 | 27.11 | 26.15 | 26.60 | 695,132 | +0.35(+1.35%) |
Jan 26, 2009 | 26.25 | 27.09 | 25.60 | 26.25 | 600,839 | +0.11(+0.43%) |
Jan 23, 2009 | 25.41 | 26.80 | 25.09 | 26.13 | 463,483 | +0.25(+0.97%) |
Jan 22, 2009 | 26.36 | 26.88 | 25.42 | 25.88 | 733,537 | -0.99(-3.67%) |
Jan 21, 2009 | 26.46 | 26.98 | 25.73 | 26.87 | 787,972 | +0.79(+3.03%) |
Jan 20, 2009 | 28.02 | 28.09 | 25.99 | 26.08 | 661,978 | -2.13(-7.55%) |
Jan 16, 2009 | 27.94 | 28.62 | 27.01 | 28.21 | 827,145 | +0.54(+1.95%) |
Jan 15, 2009 | 27.21 | 27.96 | 25.88 | 27.67 | 934,546 | +0.46(+1.71%) |
Jan 14, 2009 | 28.29 | 28.42 | 26.79 | 27.20 | 775,340 | -1.61(-5.58%) |
Jan 13, 2009 | 29.15 | 29.41 | 28.06 | 28.81 | 724,654 | -0.34(-1.18%) |
Jan 12, 2009 | 30.69 | 30.69 | 28.64 | 29.15 | 764,242 | -1.43(-4.68%) |
Jan 09, 2009 | 31.59 | 31.59 | 30.38 | 30.59 | 739,114 | -0.91(-2.89%) |
Jan 08, 2009 | 31.78 | 31.90 | 30.56 | 31.50 | 1,243,277 | -0.49(-1.54%) |
Jan 07, 2009 | 32.11 | 33.13 | 31.78 | 31.99 | 1,408,139 | -0.63(-1.94%) |
Jan 06, 2009 | 33.07 | 33.27 | 29.06 | 32.62 | 2,360,263 | -0.24(-0.74%) |
Jan 05, 2009 | 32.31 | 33.46 | 32.10 | 32.86 | 1,120,323 | +0.53(+1.64%) |
Jan 02, 2009 | 32.86 | 32.95 | 31.44 | 32.33 | 0 | -0.11(-0.34%) |
Jan 01, 2009 | 31.51 | 32.77 | 31.42 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.51 | 32.77 | 31.42 | 32.44 | 609,841 | +1.00(+3.19%) |
Dec 30, 2008 | 30.99 | 31.66 | 30.23 | 31.44 | 685,179 | +0.62(+2.02%) |
Dec 29, 2008 | 31.60 | 31.66 | 29.81 | 30.82 | 654,216 | -0.85(-2.67%) |
Dec 26, 2008 | 31.12 | 31.67 | 30.45 | 31.66 | 382,235 | +0.73(+2.37%) |
Dec 24, 2008 | 31.27 | 31.72 | 30.70 | 30.93 | 322,607 | -0.20(-0.66%) |
Dec 23, 2008 | 31.60 | 32.28 | 30.56 | 31.13 | 798,876 | -0.70(-2.19%) |
Dec 22, 2008 | 31.73 | 31.90 | 30.54 | 31.83 | 962,942 | +0.13(+0.41%) |
Dec 19, 2008 | 32.11 | 34.28 | 31.49 | 31.70 | 1,530,620 | +0.08(+0.26%) |
Dec 18, 2008 | 31.67 | 32.84 | 30.74 | 31.62 | 1,575,730 | -0.13(-0.41%) |
Dec 17, 2008 | 30.36 | 32.00 | 30.17 | 31.75 | 1,081,520 | +0.91(+2.95%) |
Dec 16, 2008 | 29.88 | 31.42 | 29.76 | 30.84 | 1,051,012 | +1.07(+3.59%) |
Dec 15, 2008 | 31.21 | 31.65 | 29.25 | 29.77 | 1,090,087 | -1.37(-4.39%) |
Dec 12, 2008 | 27.34 | 31.57 | 27.33 | 31.13 | 1,332,663 | +2.77(+9.76%) |
Dec 11, 2008 | 29.51 | 29.88 | 27.70 | 28.36 | 775,813 | -1.37(-4.60%) |
Dec 10, 2008 | 29.50 | 29.94 | 28.97 | 29.73 | 816,223 | +0.52(+1.78%) |
Dec 09, 2008 | 27.83 | 30.25 | 27.82 | 29.21 | 811,367 | +0.71(+2.48%) |
Dec 08, 2008 | 26.72 | 29.42 | 26.72 | 28.50 | 1,390,469 | +2.40(+9.18%) |
Dec 05, 2008 | 23.65 | 26.24 | 23.40 | 26.11 | 573,328 | +2.11(+8.79%) |
Dec 04, 2008 | 25.10 | 25.90 | 23.37 | 24.00 | 669,097 | -1.33(-5.25%) |
Dec 03, 2008 | 24.59 | 25.62 | 24.03 | 25.33 | 1,117,745 | +0.49(+1.98%) |
Dec 02, 2008 | 23.72 | 25.05 | 23.53 | 24.83 | 999,221 | +1.38(+5.91%) |