Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.38 | 22.98 | 22.37 | 22.51 | 0 | -0.14(-0.62%) |
Feb 26, 2009 | 23.15 | 23.36 | 22.61 | 22.65 | 430,557 | -0.04(-0.16%) |
Feb 25, 2009 | 22.95 | 23.05 | 22.36 | 22.69 | 271,453 | -0.54(-2.33%) |
Feb 24, 2009 | 22.54 | 23.34 | 22.35 | 23.23 | 659,685 | +0.90(+4.05%) |
Feb 23, 2009 | 23.52 | 23.52 | 22.29 | 22.32 | 574,828 | -0.94(-4.04%) |
Feb 20, 2009 | 22.94 | 23.57 | 22.87 | 23.26 | 715,076 | -0.43(-1.81%) |
Feb 19, 2009 | 24.34 | 24.46 | 23.64 | 23.69 | 463,525 | -0.10(-0.40%) |
Feb 18, 2009 | 24.06 | 24.06 | 23.52 | 23.79 | 561,014 | +0.04(+0.19%) |
Feb 17, 2009 | 24.13 | 24.20 | 23.74 | 23.75 | 456,641 | -1.59(-6.28%) |
Feb 13, 2009 | 25.60 | 25.72 | 25.31 | 25.34 | 251,796 | -0.34(-1.33%) |
Feb 12, 2009 | 25.31 | 25.71 | 24.95 | 25.68 | 356,226 | -0.08(-0.32%) |
Feb 11, 2009 | 26.03 | 26.06 | 25.46 | 25.76 | 233,543 | +0.15(+0.58%) |
Feb 10, 2009 | 26.71 | 26.89 | 25.51 | 25.61 | 637,569 | -1.40(-5.18%) |
Feb 09, 2009 | 26.89 | 27.23 | 26.80 | 27.01 | 424,115 | +0.04(+0.16%) |
Feb 06, 2009 | 26.37 | 27.07 | 26.37 | 26.97 | 488,004 | +0.72(+2.74%) |
Feb 05, 2009 | 25.82 | 26.47 | 25.53 | 26.25 | 326,862 | +0.33(+1.26%) |
Feb 04, 2009 | 26.03 | 26.55 | 25.81 | 25.92 | 614,238 | -0.03(-0.11%) |
Feb 03, 2009 | 25.58 | 26.18 | 25.32 | 25.95 | 633,991 | +0.73(+2.88%) |
Feb 02, 2009 | 24.79 | 25.40 | 24.79 | 25.23 | 547,303 | -0.21(-0.82%) |
Jan 30, 2009 | 26.01 | 26.10 | 25.29 | 25.43 | 0 | -0.41(-1.58%) |
Jan 29, 2009 | 26.34 | 26.37 | 25.72 | 25.84 | 212,381 | -1.26(-4.65%) |
Jan 28, 2009 | 27.09 | 27.33 | 26.81 | 27.10 | 495,797 | +1.10(+4.25%) |
Jan 27, 2009 | 25.89 | 26.15 | 25.66 | 26.00 | 1,071,433 | +0.45(+1.77%) |
Jan 26, 2009 | 25.28 | 25.92 | 25.20 | 25.54 | 1,129,313 | +0.65(+2.62%) |
Jan 23, 2009 | 24.00 | 25.09 | 24.00 | 24.89 | 556,972 | -0.24(-0.97%) |
Jan 22, 2009 | 25.00 | 25.37 | 24.67 | 25.14 | 314,885 | -0.54(-2.11%) |
Jan 21, 2009 | 25.07 | 25.87 | 24.83 | 25.68 | 490,109 | +1.04(+4.24%) |
Jan 20, 2009 | 25.73 | 25.73 | 24.56 | 24.63 | 702,045 | -2.30(-8.55%) |
Jan 16, 2009 | 27.45 | 27.49 | 26.32 | 26.94 | 359,713 | +0.10(+0.36%) |
Jan 15, 2009 | 26.65 | 27.05 | 25.97 | 26.84 | 630,871 | +0.19(+0.69%) |
Jan 14, 2009 | 26.94 | 27.05 | 26.40 | 26.66 | 584,372 | -1.16(-4.18%) |
Jan 13, 2009 | 27.91 | 28.09 | 27.56 | 27.82 | 602,831 | -0.73(-2.57%) |
Jan 12, 2009 | 29.04 | 29.08 | 28.38 | 28.55 | 576,890 | -0.65(-2.21%) |
Jan 09, 2009 | 29.94 | 29.94 | 29.15 | 29.20 | 492,809 | -1.01(-3.35%) |
Jan 08, 2009 | 29.84 | 30.21 | 29.63 | 30.21 | 235,265 | +0.44(+1.47%) |
Jan 07, 2009 | 30.14 | 30.23 | 29.60 | 29.77 | 397,467 | -0.50(-1.64%) |
Jan 06, 2009 | 30.03 | 30.45 | 29.78 | 30.27 | 326,536 | +0.43(+1.44%) |
Jan 05, 2009 | 29.93 | 30.06 | 29.69 | 29.84 | 417,674 | -0.61(-1.99%) |
Jan 02, 2009 | 29.98 | 30.58 | 29.74 | 30.45 | 0 | +0.41(+1.38%) |
Jan 01, 2009 | 29.71 | 30.23 | 29.56 | 30.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.71 | 30.23 | 29.56 | 30.03 | 713,516 | +0.30(+1.00%) |
Dec 30, 2008 | 29.21 | 29.74 | 28.91 | 29.74 | 894,746 | +0.98(+3.40%) |
Dec 29, 2008 | 29.28 | 29.28 | 28.56 | 28.76 | 800,286 | -0.08(-0.26%) |
Dec 26, 2008 | 28.54 | 28.97 | 28.43 | 28.83 | 407,713 | +0.37(+1.30%) |
Dec 24, 2008 | 28.23 | 28.52 | 28.23 | 28.46 | 554,621 | +0.22(+0.79%) |
Dec 23, 2008 | 28.79 | 28.80 | 28.06 | 28.24 | 953,193 | -0.38(-1.32%) |
Dec 22, 2008 | 29.15 | 29.18 | 28.16 | 28.62 | 887,016 | -0.30(-1.02%) |
Dec 19, 2008 | 29.19 | 29.43 | 28.71 | 28.91 | 1,102,198 | -0.33(-1.11%) |
Dec 18, 2008 | 30.22 | 30.31 | 29.00 | 29.24 | 1,118,825 | -1.03(-3.40%) |
Dec 17, 2008 | 29.93 | 30.67 | 29.77 | 30.27 | 2,307,460 | -0.41(-1.33%) |
Dec 16, 2008 | 28.92 | 30.86 | 28.85 | 30.68 | 2,180,743 | +1.74(+6.01%) |
Dec 15, 2008 | 29.03 | 29.17 | 28.52 | 28.94 | 1,695,528 | +0.06(+0.21%) |
Dec 12, 2008 | 28.27 | 29.14 | 28.10 | 28.88 | 998,533 | -0.00(-0.01%) |
Dec 11, 2008 | 29.16 | 30.24 | 28.66 | 28.88 | 924,441 | -0.14(-0.48%) |
Dec 10, 2008 | 28.74 | 29.09 | 28.51 | 29.02 | 1,297,113 | +0.86(+3.07%) |
Dec 09, 2008 | 28.14 | 28.78 | 27.94 | 28.15 | 1,838,148 | -0.26(-0.93%) |
Dec 08, 2008 | 27.80 | 28.65 | 27.65 | 28.42 | 1,257,901 | +1.46(+5.41%) |
Dec 05, 2008 | 26.20 | 27.03 | 25.55 | 26.96 | 991,416 | +0.38(+1.42%) |
Dec 04, 2008 | 26.66 | 27.22 | 26.08 | 26.58 | 841,726 | -0.84(-3.05%) |
Dec 03, 2008 | 26.69 | 27.43 | 26.15 | 27.42 | 850,337 | +0.16(+0.60%) |
Dec 02, 2008 | 26.52 | 27.26 | 26.31 | 27.26 | 950,505 | +1.59(+6.20%) |