Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.37 | 28.36 | 27.24 | 27.26 | 0 | -0.73(-2.62%) |
Feb 26, 2009 | 30.89 | 30.89 | 27.86 | 28.00 | 227,569 | -2.81(-9.13%) |
Feb 25, 2009 | 31.61 | 31.62 | 30.48 | 30.81 | 115,825 | -1.00(-3.16%) |
Feb 24, 2009 | 31.17 | 31.94 | 31.15 | 31.81 | 119,409 | +0.91(+2.96%) |
Feb 23, 2009 | 33.13 | 33.15 | 30.56 | 30.90 | 323,784 | -2.26(-6.82%) |
Feb 20, 2009 | 32.82 | 33.45 | 32.55 | 33.16 | 56,300 | -0.29(-0.87%) |
Feb 19, 2009 | 33.53 | 34.09 | 33.45 | 33.45 | 116,507 | +0.05(+0.16%) |
Feb 18, 2009 | 34.10 | 34.10 | 33.02 | 33.40 | 158,206 | -0.17(-0.51%) |
Feb 17, 2009 | 34.35 | 34.35 | 33.03 | 33.57 | 41,311 | -0.92(-2.68%) |
Feb 13, 2009 | 35.05 | 35.05 | 34.45 | 34.49 | 51,667 | -0.25(-0.73%) |
Feb 12, 2009 | 33.89 | 34.77 | 33.36 | 34.75 | 51,148 | +0.50(+1.45%) |
Feb 11, 2009 | 33.87 | 34.29 | 33.58 | 34.25 | 54,342 | +0.40(+1.18%) |
Feb 10, 2009 | 34.87 | 35.03 | 33.69 | 33.85 | 66,496 | -1.23(-3.51%) |
Feb 09, 2009 | 35.13 | 35.28 | 34.57 | 35.08 | 104,850 | +0.07(+0.21%) |
Feb 06, 2009 | 35.05 | 35.26 | 34.63 | 35.01 | 180,230 | +0.38(+1.09%) |
Feb 05, 2009 | 33.64 | 34.73 | 33.64 | 34.63 | 332,769 | +1.00(+2.96%) |
Feb 04, 2009 | 34.30 | 34.37 | 33.39 | 33.63 | 75,193 | -0.51(-1.48%) |
Feb 03, 2009 | 33.46 | 34.36 | 33.03 | 34.14 | 93,209 | +0.91(+2.75%) |
Feb 02, 2009 | 31.96 | 33.39 | 31.96 | 33.23 | 41,124 | +1.00(+3.12%) |
Jan 30, 2009 | 32.79 | 33.02 | 32.12 | 32.22 | 0 | -0.72(-2.20%) |
Jan 29, 2009 | 34.61 | 34.61 | 32.90 | 32.95 | 37,609 | -0.99(-2.92%) |
Jan 28, 2009 | 34.15 | 34.30 | 33.16 | 33.94 | 74,248 | +1.13(+3.44%) |
Jan 27, 2009 | 31.95 | 32.92 | 31.92 | 32.81 | 107,430 | +1.09(+3.45%) |
Jan 26, 2009 | 31.96 | 32.22 | 31.42 | 31.72 | 188,407 | +0.46(+1.48%) |
Jan 23, 2009 | 30.24 | 31.56 | 30.06 | 31.25 | 87,620 | +0.23(+0.73%) |
Jan 22, 2009 | 29.72 | 31.14 | 29.72 | 31.03 | 118,579 | +0.60(+1.96%) |
Jan 21, 2009 | 29.64 | 30.46 | 29.41 | 30.43 | 151,522 | +1.05(+3.57%) |
Jan 20, 2009 | 30.86 | 30.86 | 29.35 | 29.38 | 67,367 | -1.59(-5.14%) |
Jan 16, 2009 | 30.82 | 30.99 | 30.51 | 30.97 | 29,054 | +0.70(+2.30%) |
Jan 15, 2009 | 30.08 | 30.49 | 29.32 | 30.28 | 55,404 | +0.12(+0.39%) |
Jan 14, 2009 | 30.36 | 30.39 | 29.82 | 30.16 | 36,894 | -0.81(-2.60%) |
Jan 13, 2009 | 30.85 | 31.47 | 30.43 | 30.96 | 30,586 | -0.25(-0.81%) |
Jan 12, 2009 | 31.85 | 31.85 | 31.01 | 31.22 | 38,152 | -0.77(-2.40%) |
Jan 09, 2009 | 32.50 | 32.50 | 31.46 | 31.99 | 34,225 | -0.66(-2.02%) |
Jan 08, 2009 | 32.17 | 32.72 | 31.99 | 32.65 | 9,917 | +0.29(+0.89%) |
Jan 07, 2009 | 32.49 | 32.93 | 32.26 | 32.36 | 29,679 | -0.54(-1.65%) |
Jan 06, 2009 | 33.03 | 33.18 | 32.38 | 32.90 | 90,098 | -0.09(-0.27%) |
Jan 05, 2009 | 32.92 | 33.01 | 32.25 | 32.99 | 33,009 | +0.07(+0.22%) |
Jan 02, 2009 | 32.08 | 33.06 | 32.00 | 32.92 | 0 | +0.57(+1.76%) |
Jan 01, 2009 | 32.77 | 32.77 | 31.80 | 32.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.77 | 32.77 | 31.80 | 32.35 | 42,345 | +0.02(+0.06%) |
Dec 30, 2008 | 31.44 | 32.40 | 31.44 | 32.33 | 295,165 | +1.23(+3.96%) |
Dec 29, 2008 | 31.50 | 31.50 | 30.80 | 31.10 | 99,215 | -0.39(-1.24%) |
Dec 26, 2008 | 31.09 | 31.56 | 31.08 | 31.49 | 34,197 | +0.55(+1.78%) |
Dec 24, 2008 | 31.13 | 31.13 | 30.94 | 30.94 | 3,502 | -0.07(-0.23%) |
Dec 23, 2008 | 31.17 | 31.56 | 30.89 | 31.01 | 41,720 | +0.11(+0.35%) |
Dec 22, 2008 | 31.81 | 31.81 | 30.58 | 30.90 | 24,052 | -0.94(-2.96%) |
Dec 19, 2008 | 31.12 | 31.94 | 31.12 | 31.84 | 59,223 | +0.95(+3.08%) |
Dec 18, 2008 | 30.02 | 31.28 | 30.02 | 30.89 | 80,403 | +0.78(+2.58%) |
Dec 17, 2008 | 30.24 | 30.55 | 29.72 | 30.11 | 68,196 | -0.22(-0.72%) |
Dec 16, 2008 | 29.33 | 30.43 | 29.30 | 30.33 | 62,997 | +1.32(+4.55%) |
Dec 15, 2008 | 29.39 | 29.39 | 28.88 | 29.01 | 20,539 | -0.06(-0.22%) |
Dec 12, 2008 | 28.43 | 29.07 | 28.32 | 29.07 | 36,677 | +0.06(+0.22%) |
Dec 11, 2008 | 28.48 | 30.01 | 28.48 | 29.01 | 41,381 | +0.32(+1.10%) |
Dec 10, 2008 | 28.78 | 29.05 | 28.33 | 28.69 | 36,456 | +0.41(+1.44%) |
Dec 09, 2008 | 28.72 | 29.66 | 28.03 | 28.29 | 40,358 | -0.65(-2.25%) |
Dec 08, 2008 | 28.77 | 29.18 | 28.66 | 28.94 | 88,190 | +0.58(+2.04%) |
Dec 05, 2008 | 26.85 | 28.40 | 26.22 | 28.36 | 38,575 | +1.56(+5.81%) |
Dec 04, 2008 | 27.63 | 27.67 | 26.74 | 26.80 | 9,337 | -0.62(-2.24%) |
Dec 03, 2008 | 26.57 | 27.47 | 26.39 | 27.42 | 35,461 | +0.84(+3.17%) |
Dec 02, 2008 | 26.57 | 26.85 | 25.99 | 26.58 | 48,271 | +0.23(+0.86%) |