Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.81 | 31.82 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.85 | 32.33 | 32.33 | 77,011 | -1.35(-4.00%) |
Feb 25, 2009 | 34.33 | 34.33 | 33.54 | 33.68 | 61,274 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.46 | 33.73 | 34.37 | 39,516 | +0.62(+1.83%) |
Feb 23, 2009 | 34.66 | 34.90 | 33.71 | 33.76 | 69,168 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.53 | 86,344 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,911 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.80 | 34.99 | 102,348 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.57 | 34.98 | 35.32 | 41,184 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,472 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.39 | 35.40 | 36.39 | 27,173 | +0.38(+1.06%) |
Feb 11, 2009 | 37.67 | 37.67 | 35.58 | 36.01 | 23,751 | +0.54(+1.51%) |
Feb 10, 2009 | 36.60 | 36.66 | 35.40 | 35.47 | 90,724 | -1.20(-3.28%) |
Feb 09, 2009 | 37.25 | 37.25 | 36.28 | 36.67 | 102,804 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.13 | 36.37 | 37.02 | 24,657 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.70 | 35.96 | 36.45 | 18,449 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.08 | 36.24 | 36.31 | 40,776 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.77 | 35.64 | 36.53 | 47,528 | +0.78(+2.18%) |
Feb 02, 2009 | 35.22 | 35.98 | 35.20 | 35.75 | 31,398 | +0.39(+1.10%) |
Jan 30, 2009 | 36.04 | 36.04 | 35.30 | 35.36 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.29 | 36.29 | 35.79 | 36.01 | 45,936 | -0.30(-0.83%) |
Jan 28, 2009 | 36.10 | 36.35 | 36.01 | 36.31 | 49,900 | +0.29(+0.81%) |
Jan 27, 2009 | 35.31 | 36.23 | 35.31 | 36.01 | 68,859 | +0.79(+2.23%) |
Jan 26, 2009 | 35.48 | 35.71 | 34.88 | 35.23 | 224,616 | -0.28(-0.80%) |
Jan 23, 2009 | 34.82 | 35.51 | 34.82 | 35.51 | 40,612 | +0.31(+0.88%) |
Jan 22, 2009 | 34.98 | 35.52 | 34.80 | 35.20 | 51,388 | -0.21(-0.60%) |
Jan 21, 2009 | 34.68 | 35.41 | 34.25 | 35.41 | 42,663 | +0.91(+2.63%) |
Jan 20, 2009 | 35.72 | 35.72 | 34.50 | 34.50 | 62,561 | -1.10(-3.08%) |
Jan 16, 2009 | 35.64 | 35.79 | 34.98 | 35.60 | 59,412 | +0.25(+0.71%) |
Jan 15, 2009 | 34.84 | 35.39 | 34.17 | 35.35 | 103,459 | +0.33(+0.95%) |
Jan 14, 2009 | 35.49 | 35.49 | 34.73 | 35.02 | 43,809 | -0.54(-1.53%) |
Jan 13, 2009 | 35.11 | 35.64 | 35.10 | 35.56 | 32,890 | +0.24(+0.69%) |
Jan 12, 2009 | 35.81 | 35.85 | 35.19 | 35.32 | 16,090 | -0.49(-1.38%) |
Jan 09, 2009 | 36.14 | 36.26 | 35.71 | 35.81 | 10,592 | -0.45(-1.23%) |
Jan 08, 2009 | 35.92 | 36.30 | 35.81 | 36.26 | 13,710 | +0.22(+0.61%) |
Jan 07, 2009 | 35.88 | 36.43 | 35.87 | 36.04 | 28,991 | -0.41(-1.14%) |
Jan 06, 2009 | 36.96 | 36.99 | 36.33 | 36.45 | 36,378 | -0.41(-1.12%) |
Jan 05, 2009 | 36.91 | 37.01 | 36.53 | 36.87 | 17,116 | -0.24(-0.63%) |
Jan 02, 2009 | 36.78 | 37.22 | 36.25 | 37.10 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.13 | 36.57 | 36.10 | 36.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.13 | 36.57 | 36.10 | 36.57 | 74,894 | +0.65(+1.81%) |
Dec 30, 2008 | 35.36 | 35.96 | 35.36 | 35.92 | 84,587 | +0.88(+2.53%) |
Dec 29, 2008 | 35.23 | 35.23 | 34.68 | 35.03 | 15,470 | -0.19(-0.53%) |
Dec 26, 2008 | 35.36 | 35.36 | 35.01 | 35.22 | 23,994 | +0.10(+0.28%) |
Dec 24, 2008 | 35.51 | 35.51 | 34.96 | 35.12 | 33,513 | +0.00(+0.00%) |
Dec 23, 2008 | 35.17 | 35.47 | 35.04 | 35.12 | 23,932 | +0.05(+0.14%) |
Dec 22, 2008 | 35.67 | 35.67 | 34.70 | 35.07 | 26,766 | -0.41(-1.14%) |
Dec 19, 2008 | 35.77 | 36.14 | 35.28 | 35.48 | 51,247 | +0.23(+0.64%) |
Dec 18, 2008 | 35.61 | 35.94 | 34.97 | 35.25 | 52,532 | -0.04(-0.12%) |
Dec 17, 2008 | 35.07 | 35.58 | 34.87 | 35.29 | 38,288 | -0.01(-0.02%) |
Dec 16, 2008 | 34.19 | 35.32 | 34.19 | 35.30 | 81,378 | +1.35(+3.97%) |
Dec 15, 2008 | 34.46 | 34.47 | 33.69 | 33.95 | 37,847 | -0.45(-1.30%) |
Dec 12, 2008 | 33.60 | 34.40 | 33.50 | 34.40 | 15,584 | +0.42(+1.24%) |
Dec 11, 2008 | 34.00 | 34.66 | 33.77 | 33.98 | 47,887 | -0.06(-0.19%) |
Dec 10, 2008 | 33.73 | 34.39 | 33.73 | 34.04 | 54,488 | +0.32(+0.96%) |
Dec 09, 2008 | 34.35 | 34.55 | 33.63 | 33.72 | 72,075 | -0.67(-1.96%) |
Dec 08, 2008 | 34.60 | 34.74 | 34.10 | 34.39 | 51,125 | +0.41(+1.22%) |
Dec 05, 2008 | 32.43 | 34.00 | 32.08 | 33.98 | 24,876 | +1.15(+3.51%) |
Dec 04, 2008 | 33.35 | 33.79 | 32.57 | 32.82 | 45,745 | -0.95(-2.81%) |
Dec 03, 2008 | 32.59 | 33.77 | 32.56 | 33.77 | 37,490 | +1.11(+3.40%) |
Dec 02, 2008 | 32.08 | 32.81 | 31.76 | 32.66 | 128,644 | +1.05(+3.34%) |