Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.84 | 27.50 | 25.96 | 26.06 | 0 | -1.23(-4.51%) |
Feb 26, 2009 | 29.28 | 29.43 | 27.09 | 27.29 | 243,049 | -1.84(-6.32%) |
Feb 25, 2009 | 30.74 | 30.98 | 28.61 | 29.13 | 286,726 | -1.60(-5.21%) |
Feb 24, 2009 | 31.24 | 31.49 | 30.43 | 30.73 | 274,123 | -0.01(-0.03%) |
Feb 23, 2009 | 31.91 | 32.00 | 30.48 | 30.74 | 278,103 | -0.39(-1.25%) |
Feb 20, 2009 | 30.74 | 31.31 | 29.62 | 31.13 | 272,620 | +1.13(+3.77%) |
Feb 19, 2009 | 29.60 | 30.25 | 29.14 | 30.00 | 278,725 | +0.61(+2.08%) |
Feb 18, 2009 | 29.92 | 30.58 | 28.66 | 29.39 | 216,562 | -0.41(-1.38%) |
Feb 17, 2009 | 30.17 | 30.50 | 29.35 | 29.80 | 257,338 | -1.19(-3.84%) |
Feb 13, 2009 | 30.03 | 31.49 | 30.03 | 30.99 | 283,761 | +1.12(+3.75%) |
Feb 12, 2009 | 30.00 | 30.32 | 29.00 | 29.87 | 217,150 | -0.10(-0.33%) |
Feb 11, 2009 | 29.98 | 30.72 | 28.18 | 29.97 | 249,488 | +0.23(+0.77%) |
Feb 10, 2009 | 31.33 | 31.85 | 29.56 | 29.74 | 249,793 | -1.69(-5.38%) |
Feb 09, 2009 | 29.86 | 31.48 | 29.74 | 31.43 | 290,541 | +1.87(+6.33%) |
Feb 06, 2009 | 30.17 | 30.39 | 28.56 | 29.56 | 372,350 | -1.47(-4.74%) |
Feb 05, 2009 | 28.08 | 32.47 | 27.80 | 31.03 | 783,534 | +4.11(+15.27%) |
Feb 04, 2009 | 26.95 | 27.70 | 26.65 | 26.92 | 134,737 | +0.05(+0.19%) |
Feb 03, 2009 | 27.40 | 27.43 | 26.42 | 26.87 | 108,236 | -0.31(-1.14%) |
Feb 02, 2009 | 26.91 | 27.32 | 26.50 | 27.18 | 84,993 | +0.02(+0.07%) |
Jan 30, 2009 | 27.92 | 28.00 | 26.90 | 27.16 | 0 | -1.00(-3.55%) |
Jan 29, 2009 | 28.99 | 29.00 | 28.02 | 28.16 | 68,518 | -1.21(-4.12%) |
Jan 28, 2009 | 29.51 | 29.57 | 28.68 | 29.37 | 75,378 | +0.67(+2.33%) |
Jan 27, 2009 | 28.20 | 29.03 | 28.20 | 28.70 | 65,472 | +0.50(+1.77%) |
Jan 26, 2009 | 27.32 | 28.66 | 27.32 | 28.20 | 139,207 | +1.00(+3.68%) |
Jan 23, 2009 | 26.09 | 27.54 | 26.09 | 27.20 | 95,637 | +0.36(+1.34%) |
Jan 22, 2009 | 26.81 | 27.38 | 26.74 | 26.84 | 79,674 | -0.57(-2.08%) |
Jan 21, 2009 | 26.98 | 27.43 | 26.51 | 27.41 | 103,997 | +0.83(+3.12%) |
Jan 20, 2009 | 27.71 | 27.84 | 26.50 | 26.58 | 113,088 | -1.33(-4.77%) |
Jan 16, 2009 | 27.90 | 28.36 | 27.16 | 27.91 | 102,600 | +0.16(+0.58%) |
Jan 15, 2009 | 26.86 | 27.88 | 25.81 | 27.75 | 134,616 | +1.44(+5.47%) |
Jan 14, 2009 | 26.84 | 27.53 | 26.12 | 26.31 | 109,912 | -0.89(-3.27%) |
Jan 13, 2009 | 26.99 | 27.74 | 26.59 | 27.20 | 149,464 | +0.00(+0.00%) |
Jan 12, 2009 | 27.11 | 27.73 | 26.76 | 27.20 | 86,785 | +0.12(+0.44%) |
Jan 09, 2009 | 27.81 | 27.82 | 26.90 | 27.08 | 86,064 | -0.80(-2.87%) |
Jan 08, 2009 | 27.50 | 28.38 | 27.50 | 27.88 | 184,756 | -0.43(-1.52%) |
Jan 07, 2009 | 27.85 | 28.43 | 27.33 | 28.31 | 167,685 | -0.35(-1.22%) |
Jan 06, 2009 | 27.98 | 28.80 | 27.89 | 28.66 | 104,546 | +0.48(+1.70%) |
Jan 05, 2009 | 28.23 | 28.60 | 27.37 | 28.18 | 77,517 | -0.19(-0.67%) |
Jan 02, 2009 | 27.25 | 28.65 | 26.91 | 28.37 | 0 | +1.17(+4.30%) |
Jan 01, 2009 | 26.03 | 27.85 | 25.90 | 27.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.03 | 27.85 | 25.90 | 27.20 | 188,774 | +1.31(+5.06%) |
Dec 30, 2008 | 25.74 | 26.12 | 25.03 | 25.89 | 205,598 | +0.24(+0.94%) |
Dec 29, 2008 | 27.04 | 27.04 | 25.16 | 25.65 | 315,756 | -2.36(-8.43%) |
Dec 26, 2008 | 28.71 | 28.72 | 27.01 | 28.01 | 115,781 | -0.70(-2.44%) |
Dec 24, 2008 | 28.33 | 28.96 | 27.65 | 28.71 | 72,206 | +0.34(+1.20%) |
Dec 23, 2008 | 29.27 | 29.92 | 28.03 | 28.37 | 120,088 | -0.54(-1.87%) |
Dec 22, 2008 | 28.50 | 29.20 | 27.67 | 28.91 | 138,677 | +0.59(+2.08%) |
Dec 19, 2008 | 28.29 | 29.42 | 28.11 | 28.32 | 275,302 | +0.39(+1.40%) |
Dec 18, 2008 | 27.92 | 28.80 | 27.40 | 27.93 | 114,790 | +0.05(+0.18%) |
Dec 17, 2008 | 27.93 | 28.38 | 27.00 | 27.88 | 139,705 | -0.72(-2.52%) |
Dec 16, 2008 | 28.15 | 29.00 | 28.05 | 28.60 | 170,059 | +0.78(+2.80%) |
Dec 15, 2008 | 28.37 | 28.75 | 26.75 | 27.82 | 101,956 | -0.18(-0.64%) |
Dec 12, 2008 | 27.11 | 28.89 | 27.11 | 28.00 | 0 | +0.23(+0.83%) |
Dec 11, 2008 | 27.01 | 28.56 | 27.01 | 27.77 | 189,081 | -0.13(-0.47%) |
Dec 10, 2008 | 27.51 | 28.87 | 27.21 | 27.90 | 116,280 | +0.38(+1.38%) |
Dec 09, 2008 | 25.82 | 28.10 | 25.82 | 27.52 | 113,149 | +0.32(+1.18%) |
Dec 08, 2008 | 25.55 | 27.44 | 25.55 | 27.20 | 173,230 | +1.00(+3.82%) |
Dec 05, 2008 | 25.16 | 26.47 | 24.38 | 26.20 | 121,133 | +0.81(+3.19%) |
Dec 04, 2008 | 26.25 | 28.70 | 24.85 | 25.39 | 183,298 | -0.74(-2.83%) |
Dec 03, 2008 | 25.06 | 26.75 | 24.70 | 26.13 | 125,373 | +0.44(+1.71%) |
Dec 02, 2008 | 23.21 | 25.69 | 23.19 | 25.69 | 138,791 | +2.25(+9.60%) |