Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.01 | 21.81 | 20.08 | 20.17 | 2,802,295 | -0.52(-2.51%) |
Feb 26, 2009 | 21.55 | 23.00 | 19.87 | 20.69 | 4,525,241 | -2.46(-10.63%) |
Feb 25, 2009 | 23.55 | 23.88 | 22.66 | 23.15 | 1,103,384 | -0.43(-1.82%) |
Feb 24, 2009 | 23.36 | 23.71 | 22.61 | 23.58 | 1,237,471 | +0.38(+1.64%) |
Feb 23, 2009 | 24.35 | 24.89 | 23.16 | 23.20 | 920,701 | -1.02(-4.21%) |
Feb 20, 2009 | 23.87 | 24.53 | 23.63 | 24.22 | 838,420 | +0.22(+0.92%) |
Feb 19, 2009 | 24.41 | 24.63 | 23.94 | 24.00 | 621,960 | -0.27(-1.11%) |
Feb 18, 2009 | 24.82 | 25.03 | 23.91 | 24.27 | 513,336 | -0.40(-1.62%) |
Feb 17, 2009 | 24.69 | 25.05 | 24.08 | 24.67 | 737,581 | -0.56(-2.22%) |
Feb 13, 2009 | 25.35 | 25.60 | 24.90 | 25.23 | 585,583 | -0.17(-0.67%) |
Feb 12, 2009 | 24.70 | 25.50 | 24.42 | 25.40 | 545,281 | +0.27(+1.07%) |
Feb 11, 2009 | 25.15 | 25.42 | 24.67 | 25.13 | 337,060 | +0.02(+0.08%) |
Feb 10, 2009 | 25.78 | 26.05 | 25.01 | 25.11 | 668,133 | -0.80(-3.09%) |
Feb 09, 2009 | 25.79 | 26.05 | 25.62 | 25.91 | 449,938 | -0.12(-0.46%) |
Feb 06, 2009 | 25.38 | 26.16 | 25.20 | 26.03 | 613,530 | +0.64(+2.52%) |
Feb 05, 2009 | 24.43 | 25.53 | 24.36 | 25.39 | 666,997 | +0.65(+2.63%) |
Feb 04, 2009 | 24.74 | 25.38 | 24.55 | 24.74 | 684,352 | -0.11(-0.44%) |
Feb 03, 2009 | 24.82 | 25.00 | 24.20 | 24.85 | 761,901 | +0.06(+0.24%) |
Feb 02, 2009 | 24.55 | 25.02 | 24.31 | 24.79 | 720,163 | -0.07(-0.28%) |
Jan 30, 2009 | 25.66 | 26.12 | 24.76 | 24.86 | 524,285 | -0.73(-2.85%) |
Jan 29, 2009 | 25.82 | 26.32 | 25.49 | 25.59 | 335,597 | -0.65(-2.48%) |
Jan 28, 2009 | 25.46 | 26.63 | 25.46 | 26.24 | 732,625 | +0.98(+3.88%) |
Jan 27, 2009 | 25.53 | 26.04 | 24.71 | 25.26 | 1,044,612 | -0.41(-1.60%) |
Jan 26, 2009 | 25.25 | 26.26 | 25.00 | 25.67 | 748,968 | +0.28(+1.10%) |
Jan 23, 2009 | 24.83 | 25.70 | 24.58 | 25.39 | 638,437 | +0.09(+0.36%) |
Jan 22, 2009 | 25.59 | 25.59 | 24.76 | 25.30 | 1,344,689 | -0.52(-2.01%) |
Jan 21, 2009 | 24.44 | 25.86 | 24.18 | 25.82 | 1,213,209 | +1.84(+7.67%) |
Jan 20, 2009 | 24.35 | 25.00 | 23.90 | 23.98 | 1,274,885 | -0.66(-2.68%) |
Jan 16, 2009 | 25.06 | 25.37 | 24.02 | 24.64 | 1,209,102 | -0.04(-0.16%) |
Jan 15, 2009 | 24.41 | 24.99 | 23.64 | 24.68 | 1,093,249 | +0.26(+1.06%) |
Jan 14, 2009 | 25.27 | 25.34 | 24.10 | 24.42 | 922,186 | -1.27(-4.94%) |
Jan 13, 2009 | 25.50 | 25.96 | 25.38 | 25.69 | 1,057,263 | +0.16(+0.63%) |
Jan 12, 2009 | 26.05 | 26.26 | 25.30 | 25.53 | 810,977 | -0.46(-1.77%) |
Jan 09, 2009 | 26.40 | 26.48 | 25.75 | 25.99 | 1,162,610 | -0.49(-1.85%) |
Jan 08, 2009 | 27.02 | 27.02 | 26.16 | 26.48 | 1,720,729 | -1.06(-3.85%) |
Jan 07, 2009 | 28.47 | 28.61 | 27.32 | 27.54 | 1,503,809 | -1.54(-5.30%) |
Jan 06, 2009 | 29.00 | 29.69 | 28.90 | 29.08 | 640,757 | +0.27(+0.94%) |
Jan 05, 2009 | 28.67 | 28.99 | 28.11 | 28.81 | 560,070 | +0.07(+0.24%) |
Jan 02, 2009 | 27.86 | 28.81 | 27.64 | 28.74 | 523,163 | +0.85(+3.05%) |
Dec 31, 2008 | 28.31 | 28.57 | 27.77 | 27.89 | 822,175 | -0.49(-1.73%) |
Dec 30, 2008 | 27.74 | 28.42 | 27.74 | 28.38 | 611,997 | +0.73(+2.64%) |
Dec 29, 2008 | 28.36 | 28.61 | 27.48 | 27.65 | 387,777 | -0.71(-2.50%) |
Dec 26, 2008 | 28.46 | 28.46 | 27.99 | 28.36 | 152,353 | +0.08(+0.28%) |
Dec 24, 2008 | 27.95 | 28.38 | 27.56 | 28.28 | 168,314 | +0.42(+1.51%) |
Dec 23, 2008 | 28.75 | 29.22 | 27.67 | 27.86 | 603,036 | -0.89(-3.10%) |
Dec 22, 2008 | 29.65 | 29.65 | 28.43 | 28.75 | 971,547 | -0.90(-3.04%) |
Dec 19, 2008 | 29.92 | 30.42 | 29.15 | 29.65 | 1,060,772 | -0.09(-0.30%) |
Dec 18, 2008 | 29.77 | 30.10 | 29.26 | 29.74 | 668,007 | +0.16(+0.54%) |
Dec 17, 2008 | 29.10 | 30.21 | 28.97 | 29.58 | 625,896 | -0.09(-0.30%) |
Dec 16, 2008 | 28.00 | 29.88 | 27.20 | 29.67 | 783,302 | +1.81(+6.50%) |
Dec 15, 2008 | 28.79 | 28.86 | 27.37 | 27.86 | 571,398 | -0.95(-3.30%) |
Dec 12, 2008 | 27.16 | 29.00 | 27.04 | 28.81 | 430,942 | +0.69(+2.45%) |
Dec 11, 2008 | 28.70 | 29.60 | 27.89 | 28.12 | 733,189 | -1.80(-6.02%) |
Dec 10, 2008 | 29.33 | 29.93 | 28.94 | 29.92 | 759,419 | +0.77(+2.64%) |
Dec 09, 2008 | 29.61 | 30.50 | 29.09 | 29.15 | 933,680 | -0.63(-2.12%) |
Dec 08, 2008 | 29.42 | 30.71 | 28.73 | 29.78 | 1,281,607 | +0.82(+2.83%) |
Dec 05, 2008 | 27.15 | 29.03 | 25.73 | 28.96 | 1,252,580 | +2.57(+9.74%) |
Dec 04, 2008 | 27.50 | 28.00 | 25.73 | 26.39 | 1,175,317 | -1.51(-5.41%) |
Dec 03, 2008 | 27.17 | 27.96 | 26.32 | 27.90 | 1,020,300 | +0.66(+2.42%) |
Dec 02, 2008 | 26.55 | 27.53 | 25.94 | 27.24 | 878,275 | +1.06(+4.05%) |