Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.05 | 27.72 | 27.04 | 27.33 | 0 | -0.12(-0.43%) |
Feb 26, 2009 | 27.99 | 28.34 | 27.37 | 27.44 | 94,870 | -0.33(-1.18%) |
Feb 25, 2009 | 27.65 | 28.29 | 27.12 | 27.77 | 97,846 | +0.04(+0.16%) |
Feb 24, 2009 | 27.02 | 27.96 | 26.95 | 27.73 | 85,712 | +0.79(+2.92%) |
Feb 23, 2009 | 28.17 | 28.29 | 26.84 | 26.94 | 135,077 | -1.16(-4.13%) |
Feb 20, 2009 | 27.64 | 28.35 | 27.64 | 28.10 | 126,479 | +0.00(+0.00%) |
Feb 19, 2009 | 29.06 | 29.09 | 28.03 | 28.10 | 177,928 | -0.90(-3.10%) |
Feb 18, 2009 | 29.05 | 29.37 | 28.62 | 29.00 | 89,307 | +0.11(+0.39%) |
Feb 17, 2009 | 29.26 | 29.37 | 28.85 | 28.89 | 120,046 | -1.34(-4.44%) |
Feb 13, 2009 | 30.20 | 30.63 | 30.12 | 30.23 | 104,263 | -0.03(-0.11%) |
Feb 12, 2009 | 29.60 | 30.27 | 29.33 | 30.27 | 185,123 | +0.21(+0.69%) |
Feb 11, 2009 | 30.06 | 30.27 | 29.63 | 30.06 | 126,270 | +0.07(+0.23%) |
Feb 10, 2009 | 31.02 | 31.34 | 29.78 | 29.99 | 285,093 | -1.22(-3.91%) |
Feb 09, 2009 | 31.15 | 31.36 | 30.91 | 31.21 | 80,355 | +0.13(+0.42%) |
Feb 06, 2009 | 30.29 | 31.28 | 30.16 | 31.08 | 107,566 | +1.02(+3.40%) |
Feb 05, 2009 | 29.11 | 30.37 | 29.03 | 30.06 | 332,774 | +0.58(+1.97%) |
Feb 04, 2009 | 29.41 | 30.16 | 29.37 | 29.48 | 256,590 | +0.16(+0.53%) |
Feb 03, 2009 | 28.94 | 29.41 | 28.45 | 29.32 | 168,551 | +0.47(+1.62%) |
Feb 02, 2009 | 28.15 | 29.06 | 28.15 | 28.85 | 170,920 | +0.37(+1.31%) |
Jan 30, 2009 | 29.37 | 29.43 | 28.40 | 28.48 | 0 | -0.76(-2.60%) |
Jan 29, 2009 | 29.78 | 29.78 | 29.18 | 29.24 | 165,184 | -0.92(-3.04%) |
Jan 28, 2009 | 29.74 | 30.40 | 29.66 | 30.16 | 227,270 | +0.88(+3.02%) |
Jan 27, 2009 | 28.90 | 29.42 | 28.83 | 29.28 | 302,193 | +0.46(+1.59%) |
Jan 26, 2009 | 28.66 | 29.32 | 28.50 | 28.82 | 290,194 | +0.23(+0.82%) |
Jan 23, 2009 | 27.69 | 28.98 | 27.61 | 28.59 | 467,992 | +0.37(+1.32%) |
Jan 22, 2009 | 28.16 | 29.91 | 27.70 | 28.21 | 451,884 | -0.62(-2.16%) |
Jan 21, 2009 | 27.95 | 28.87 | 27.70 | 28.84 | 354,400 | +1.37(+4.98%) |
Jan 20, 2009 | 28.94 | 28.96 | 27.45 | 27.47 | 341,263 | -1.51(-5.20%) |
Jan 16, 2009 | 29.16 | 29.30 | 28.26 | 28.98 | 163,886 | +0.28(+0.97%) |
Jan 15, 2009 | 28.40 | 28.92 | 27.78 | 28.70 | 377,711 | +0.16(+0.58%) |
Jan 14, 2009 | 29.03 | 29.23 | 28.32 | 28.53 | 181,343 | -1.02(-3.46%) |
Jan 13, 2009 | 29.49 | 29.84 | 29.22 | 29.56 | 288,782 | -0.01(-0.03%) |
Jan 12, 2009 | 30.04 | 30.09 | 29.28 | 29.56 | 169,497 | -0.50(-1.67%) |
Jan 09, 2009 | 30.81 | 30.82 | 29.92 | 30.07 | 344,672 | -0.72(-2.33%) |
Jan 08, 2009 | 30.50 | 30.81 | 30.14 | 30.79 | 298,557 | +0.26(+0.85%) |
Jan 07, 2009 | 31.04 | 31.07 | 30.36 | 30.53 | 327,001 | -1.08(-3.42%) |
Jan 06, 2009 | 31.02 | 31.96 | 31.02 | 31.61 | 457,863 | +0.96(+3.13%) |
Jan 05, 2009 | 30.44 | 31.04 | 30.30 | 30.65 | 252,308 | -0.02(-0.06%) |
Jan 02, 2009 | 29.53 | 30.75 | 29.44 | 30.66 | 0 | +1.19(+4.02%) |
Jan 01, 2009 | 29.11 | 29.80 | 29.11 | 29.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.11 | 29.80 | 29.11 | 29.48 | 182,206 | +0.31(+1.07%) |
Dec 30, 2008 | 28.59 | 29.18 | 28.59 | 29.17 | 262,471 | +0.70(+2.46%) |
Dec 29, 2008 | 28.74 | 28.74 | 28.10 | 28.46 | 235,156 | -0.22(-0.75%) |
Dec 26, 2008 | 28.77 | 28.77 | 28.53 | 28.68 | 134,465 | +0.03(+0.12%) |
Dec 24, 2008 | 28.62 | 28.72 | 28.47 | 28.65 | 181,035 | +0.06(+0.21%) |
Dec 23, 2008 | 28.85 | 29.17 | 28.38 | 28.59 | 219,771 | -0.24(-0.84%) |
Dec 22, 2008 | 29.46 | 29.46 | 28.29 | 28.83 | 295,906 | -1.01(-3.39%) |
Dec 19, 2008 | 29.62 | 30.21 | 29.62 | 29.84 | 246,251 | +0.42(+1.42%) |
Dec 18, 2008 | 30.19 | 30.26 | 29.11 | 29.42 | 229,073 | -0.77(-2.56%) |
Dec 17, 2008 | 30.11 | 30.59 | 29.77 | 30.20 | 312,593 | -0.29(-0.97%) |
Dec 16, 2008 | 29.30 | 30.55 | 29.30 | 30.49 | 191,658 | +1.32(+4.54%) |
Dec 15, 2008 | 29.74 | 29.74 | 28.78 | 29.17 | 126,495 | -0.38(-1.29%) |
Dec 12, 2008 | 28.37 | 29.66 | 28.35 | 29.55 | 181,573 | +0.61(+2.12%) |
Dec 11, 2008 | 29.59 | 30.03 | 28.84 | 28.93 | 159,963 | -0.87(-2.93%) |
Dec 10, 2008 | 29.93 | 30.36 | 29.58 | 29.81 | 157,161 | -0.03(-0.09%) |
Dec 09, 2008 | 29.43 | 30.66 | 29.31 | 29.83 | 302,443 | +0.00(+0.00%) |
Dec 08, 2008 | 29.17 | 30.21 | 29.08 | 29.83 | 294,366 | +1.27(+4.46%) |
Dec 05, 2008 | 27.02 | 28.56 | 26.55 | 28.56 | 304,964 | +1.06(+3.84%) |
Dec 04, 2008 | 28.00 | 28.51 | 27.00 | 27.50 | 94,348 | -1.03(-3.61%) |
Dec 03, 2008 | 27.59 | 28.56 | 27.10 | 28.53 | 275,845 | +0.65(+2.33%) |
Dec 02, 2008 | 27.37 | 27.93 | 26.85 | 27.88 | 375,804 | +0.87(+3.24%) |