Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.54 | 32.49 | 30.33 | 31.80 | 0 | +0.62(+1.99%) |
Feb 26, 2009 | 31.55 | 32.02 | 31.06 | 31.18 | 330,487 | +0.43(+1.40%) |
Feb 25, 2009 | 30.36 | 31.11 | 29.56 | 30.75 | 283,628 | +0.52(+1.72%) |
Feb 24, 2009 | 29.50 | 30.48 | 28.22 | 30.23 | 401,516 | +0.77(+2.61%) |
Feb 23, 2009 | 31.38 | 31.71 | 29.29 | 29.46 | 492,748 | -1.80(-5.76%) |
Feb 20, 2009 | 32.50 | 32.51 | 30.55 | 31.26 | 463,325 | -1.52(-4.64%) |
Feb 19, 2009 | 34.18 | 34.75 | 32.60 | 32.78 | 385,425 | -1.30(-3.81%) |
Feb 18, 2009 | 34.99 | 34.99 | 33.96 | 34.08 | 266,815 | -0.50(-1.45%) |
Feb 17, 2009 | 34.90 | 35.74 | 34.35 | 34.58 | 238,771 | -0.91(-2.56%) |
Feb 13, 2009 | 34.78 | 36.00 | 34.78 | 35.49 | 275,079 | +0.29(+0.82%) |
Feb 12, 2009 | 33.88 | 35.20 | 33.52 | 35.20 | 262,720 | +1.32(+3.90%) |
Feb 11, 2009 | 33.55 | 34.56 | 33.55 | 33.88 | 263,939 | +0.23(+0.68%) |
Feb 10, 2009 | 35.00 | 35.37 | 33.50 | 33.65 | 385,384 | -1.13(-3.25%) |
Feb 09, 2009 | 34.87 | 35.00 | 34.14 | 34.78 | 420,401 | +0.20(+0.58%) |
Feb 06, 2009 | 34.14 | 34.92 | 33.95 | 34.58 | 281,082 | +0.43(+1.26%) |
Feb 05, 2009 | 34.15 | 34.45 | 33.63 | 34.15 | 465,164 | +0.38(+1.13%) |
Feb 04, 2009 | 34.94 | 34.94 | 33.47 | 33.77 | 324,096 | -1.55(-4.39%) |
Feb 03, 2009 | 33.90 | 35.60 | 32.57 | 35.32 | 476,101 | +1.08(+3.15%) |
Feb 02, 2009 | 34.50 | 34.58 | 33.75 | 34.24 | 431,691 | -0.44(-1.27%) |
Jan 30, 2009 | 35.00 | 35.10 | 34.41 | 34.68 | 0 | -0.12(-0.34%) |
Jan 29, 2009 | 35.10 | 35.36 | 34.42 | 34.80 | 469,332 | -0.31(-0.88%) |
Jan 28, 2009 | 35.14 | 35.45 | 34.67 | 35.11 | 254,337 | +0.79(+2.30%) |
Jan 27, 2009 | 33.81 | 34.43 | 33.75 | 34.32 | 230,750 | +0.35(+1.03%) |
Jan 26, 2009 | 33.10 | 34.21 | 33.00 | 33.97 | 233,875 | +1.21(+3.69%) |
Jan 23, 2009 | 32.11 | 33.10 | 32.05 | 32.76 | 451,559 | +0.01(+0.03%) |
Jan 22, 2009 | 32.51 | 33.17 | 31.97 | 32.75 | 231,557 | -0.34(-1.03%) |
Jan 21, 2009 | 31.30 | 33.29 | 31.30 | 33.09 | 364,797 | +1.70(+5.42%) |
Jan 20, 2009 | 31.96 | 32.43 | 31.15 | 31.39 | 370,781 | -0.53(-1.66%) |
Jan 16, 2009 | 32.13 | 32.72 | 31.50 | 31.92 | 349,702 | -0.03(-0.09%) |
Jan 15, 2009 | 32.70 | 32.79 | 30.66 | 31.95 | 484,831 | -0.47(-1.45%) |
Jan 14, 2009 | 32.57 | 32.78 | 32.02 | 32.42 | 212,327 | -0.27(-0.83%) |
Jan 13, 2009 | 31.75 | 32.90 | 31.66 | 32.69 | 300,997 | +0.60(+1.87%) |
Jan 12, 2009 | 32.92 | 33.17 | 31.64 | 32.09 | 224,485 | -0.83(-2.52%) |
Jan 09, 2009 | 32.57 | 33.20 | 32.21 | 32.92 | 320,121 | -0.01(-0.03%) |
Jan 08, 2009 | 33.54 | 33.54 | 32.10 | 32.93 | 416,023 | -0.48(-1.44%) |
Jan 07, 2009 | 33.81 | 34.60 | 33.35 | 33.41 | 379,097 | -1.11(-3.22%) |
Jan 06, 2009 | 33.85 | 34.98 | 33.83 | 34.52 | 453,466 | +1.09(+3.26%) |
Jan 05, 2009 | 32.63 | 35.18 | 32.63 | 33.43 | 695,421 | +0.92(+2.83%) |
Jan 02, 2009 | 30.40 | 32.84 | 30.40 | 32.51 | 0 | +2.30(+7.61%) |
Jan 01, 2009 | 28.89 | 30.50 | 28.85 | 30.21 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.89 | 30.50 | 28.85 | 30.21 | 283,382 | +1.38(+4.79%) |
Dec 30, 2008 | 28.50 | 28.94 | 27.66 | 28.83 | 229,256 | +0.36(+1.26%) |
Dec 29, 2008 | 29.27 | 29.45 | 28.27 | 28.47 | 227,243 | +0.05(+0.18%) |
Dec 26, 2008 | 28.43 | 28.84 | 28.00 | 28.42 | 159,591 | +0.63(+2.27%) |
Dec 24, 2008 | 28.35 | 28.42 | 27.47 | 27.79 | 119,148 | -0.41(-1.45%) |
Dec 23, 2008 | 28.80 | 29.11 | 28.00 | 28.20 | 204,419 | -0.53(-1.84%) |
Dec 22, 2008 | 29.75 | 29.82 | 28.40 | 28.73 | 209,985 | -0.52(-1.78%) |
Dec 19, 2008 | 30.34 | 30.93 | 28.77 | 29.25 | 332,564 | -1.12(-3.69%) |
Dec 18, 2008 | 31.10 | 31.39 | 29.83 | 30.37 | 213,798 | -0.59(-1.91%) |
Dec 17, 2008 | 30.35 | 31.24 | 30.00 | 30.96 | 271,330 | +0.37(+1.21%) |
Dec 16, 2008 | 30.85 | 31.22 | 29.66 | 30.59 | 201,083 | +0.43(+1.42%) |
Dec 15, 2008 | 31.01 | 31.66 | 29.42 | 30.16 | 151,968 | -0.67(-2.17%) |
Dec 12, 2008 | 29.20 | 30.99 | 28.64 | 30.83 | 215,638 | +1.33(+4.51%) |
Dec 11, 2008 | 30.71 | 31.20 | 29.33 | 29.50 | 224,772 | -1.70(-5.45%) |
Dec 10, 2008 | 30.23 | 32.38 | 29.76 | 31.20 | 336,777 | +1.75(+5.94%) |
Dec 09, 2008 | 29.47 | 31.58 | 29.15 | 29.45 | 367,036 | +0.02(+0.07%) |
Dec 08, 2008 | 29.12 | 29.99 | 28.75 | 29.43 | 342,614 | +1.30(+4.62%) |
Dec 05, 2008 | 27.71 | 28.38 | 27.02 | 28.13 | 211,618 | -0.35(-1.23%) |
Dec 04, 2008 | 29.23 | 30.00 | 27.60 | 28.48 | 190,534 | -0.75(-2.57%) |
Dec 03, 2008 | 28.46 | 29.37 | 27.14 | 29.23 | 174,351 | +1.12(+3.98%) |
Dec 02, 2008 | 28.61 | 29.69 | 27.68 | 28.11 | 225,323 | -0.94(-3.24%) |