Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.58 | 28.64 | 27.12 | 27.74 | 0 | -0.15(-0.54%) |
Feb 26, 2009 | 28.37 | 28.51 | 27.77 | 27.89 | 286,368 | -0.21(-0.75%) |
Feb 25, 2009 | 28.02 | 28.20 | 27.63 | 28.10 | 345,592 | +0.06(+0.21%) |
Feb 24, 2009 | 27.96 | 28.23 | 27.41 | 28.04 | 400,375 | +0.24(+0.86%) |
Feb 23, 2009 | 28.48 | 28.64 | 27.71 | 27.80 | 272,297 | -0.68(-2.39%) |
Feb 21, 2009 | 29.12 | 29.26 | 27.83 | 28.48 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 29.12 | 29.26 | 27.83 | 28.48 | 0 | -0.93(-3.16%) |
Feb 19, 2009 | 29.86 | 30.09 | 29.39 | 29.41 | 239,402 | -0.24(-0.81%) |
Feb 18, 2009 | 30.56 | 30.56 | 29.54 | 29.65 | 329,414 | -0.84(-2.76%) |
Feb 17, 2009 | 31.07 | 31.17 | 30.43 | 30.49 | 391,438 | -0.96(-3.05%) |
Feb 14, 2009 | 31.11 | 32.23 | 30.51 | 31.45 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 31.11 | 32.23 | 30.51 | 31.45 | 364,955 | -0.36(-1.13%) |
Feb 12, 2009 | 31.40 | 31.81 | 31.11 | 31.81 | 403,341 | +0.00(+0.00%) |
Feb 11, 2009 | 32.45 | 32.45 | 31.74 | 31.81 | 292,734 | -0.74(-2.27%) |
Feb 10, 2009 | 33.83 | 33.99 | 32.39 | 32.55 | 571,240 | -1.28(-3.78%) |
Feb 09, 2009 | 33.99 | 34.93 | 32.95 | 33.83 | 611,211 | +0.33(+0.99%) |
Feb 06, 2009 | 32.99 | 34.09 | 32.69 | 33.50 | 831,732 | +0.68(+2.07%) |
Feb 05, 2009 | 31.34 | 32.95 | 31.34 | 32.82 | 664,433 | +1.39(+4.42%) |
Feb 04, 2009 | 31.24 | 31.75 | 31.01 | 31.43 | 409,168 | +0.29(+0.93%) |
Feb 03, 2009 | 31.19 | 31.35 | 30.69 | 31.14 | 558,845 | +0.05(+0.16%) |
Feb 02, 2009 | 30.52 | 31.26 | 30.49 | 31.09 | 521,405 | +0.26(+0.84%) |
Jan 30, 2009 | 31.50 | 31.80 | 30.65 | 30.83 | 0 | -0.59(-1.88%) |
Jan 29, 2009 | 31.34 | 31.84 | 31.03 | 31.42 | 408,708 | -0.16(-0.51%) |
Jan 28, 2009 | 31.83 | 32.11 | 31.13 | 31.58 | 529,014 | -0.05(-0.16%) |
Jan 27, 2009 | 31.59 | 31.84 | 31.12 | 31.63 | 380,255 | +0.36(+1.15%) |
Jan 26, 2009 | 30.86 | 31.53 | 30.75 | 31.27 | 462,581 | +0.54(+1.76%) |
Jan 24, 2009 | 30.53 | 30.83 | 30.25 | 30.73 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 30.53 | 30.83 | 30.25 | 30.73 | 533,045 | -0.27(-0.87%) |
Jan 22, 2009 | 30.57 | 31.27 | 30.44 | 31.00 | 382,837 | -0.16(-0.51%) |
Jan 21, 2009 | 31.13 | 31.23 | 30.32 | 31.16 | 533,311 | +0.35(+1.14%) |
Jan 20, 2009 | 31.17 | 31.60 | 30.75 | 30.81 | 461,025 | -0.51(-1.63%) |
Jan 16, 2009 | 30.77 | 31.42 | 30.72 | 31.32 | 0 | +0.84(+2.76%) |
Jan 15, 2009 | 30.55 | 30.69 | 29.67 | 30.48 | 587,438 | -0.18(-0.59%) |
Jan 14, 2009 | 30.77 | 31.00 | 30.41 | 30.66 | 361,586 | -0.47(-1.51%) |
Jan 13, 2009 | 31.09 | 31.30 | 30.79 | 31.13 | 439,803 | -0.06(-0.19%) |
Jan 12, 2009 | 30.99 | 31.44 | 30.84 | 31.19 | 411,108 | -0.14(-0.45%) |
Jan 10, 2009 | 31.61 | 31.62 | 31.00 | 31.33 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 31.61 | 31.62 | 31.00 | 31.33 | 432,444 | -0.35(-1.10%) |
Jan 08, 2009 | 30.91 | 31.71 | 30.91 | 31.68 | 434,684 | +0.53(+1.70%) |
Jan 07, 2009 | 30.50 | 31.56 | 30.50 | 31.15 | 573,727 | +0.12(+0.39%) |
Jan 06, 2009 | 31.47 | 31.80 | 30.89 | 31.03 | 492,861 | -0.41(-1.30%) |
Jan 05, 2009 | 31.59 | 31.85 | 30.93 | 31.44 | 463,423 | -0.18(-0.57%) |
Jan 02, 2009 | 31.42 | 31.70 | 31.20 | 31.62 | 0 | +0.27(+0.86%) |
Jan 01, 2009 | 30.42 | 31.39 | 30.42 | 31.35 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.42 | 31.39 | 30.42 | 31.35 | 583,766 | +1.02(+3.36%) |
Dec 30, 2008 | 29.88 | 30.39 | 29.77 | 30.33 | 492,016 | +0.76(+2.57%) |
Dec 29, 2008 | 29.50 | 29.88 | 29.16 | 29.57 | 367,067 | -0.04(-0.14%) |
Dec 26, 2008 | 29.40 | 29.72 | 29.40 | 29.61 | 0 | +0.17(+0.58%) |
Dec 24, 2008 | 29.21 | 29.64 | 29.05 | 29.44 | 111,547 | +0.21(+0.72%) |
Dec 23, 2008 | 29.80 | 29.98 | 29.14 | 29.23 | 482,501 | -0.17(-0.58%) |
Dec 22, 2008 | 29.26 | 29.52 | 28.76 | 29.40 | 570,388 | -0.16(-0.54%) |
Dec 20, 2008 | 29.91 | 30.28 | 29.27 | 29.56 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 29.91 | 30.28 | 29.27 | 29.56 | 905,783 | -0.14(-0.47%) |
Dec 18, 2008 | 30.13 | 30.23 | 29.44 | 29.70 | 634,473 | -0.27(-0.90%) |
Dec 17, 2008 | 29.96 | 30.53 | 29.67 | 29.97 | 478,992 | -0.40(-1.32%) |
Dec 16, 2008 | 29.67 | 30.45 | 29.50 | 30.37 | 732,576 | +0.95(+3.23%) |
Dec 15, 2008 | 29.82 | 30.00 | 28.88 | 29.42 | 366,426 | -0.34(-1.14%) |
Dec 13, 2008 | 28.56 | 29.77 | 28.14 | 29.76 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 28.56 | 29.77 | 28.14 | 29.76 | 0 | +0.82(+2.83%) |
Dec 11, 2008 | 28.49 | 29.53 | 28.47 | 28.94 | 658,407 | +0.37(+1.30%) |
Dec 10, 2008 | 28.37 | 28.92 | 28.18 | 28.57 | 422,341 | +0.57(+2.04%) |
Dec 09, 2008 | 28.01 | 28.71 | 27.89 | 28.00 | 599,199 | -0.22(-0.78%) |
Dec 08, 2008 | 28.91 | 29.35 | 27.90 | 28.22 | 666,051 | -0.18(-0.63%) |
Dec 06, 2008 | 27.66 | 28.45 | 26.90 | 28.40 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 27.66 | 28.45 | 26.90 | 28.40 | 0 | +0.45(+1.61%) |
Dec 04, 2008 | 28.55 | 28.87 | 27.30 | 27.95 | 578,884 | -0.90(-3.12%) |
Dec 03, 2008 | 28.18 | 29.11 | 27.87 | 28.85 | 630,099 | +0.31(+1.09%) |
Dec 02, 2008 | 28.26 | 28.91 | 27.85 | 28.54 | 527,131 | +0.66(+2.37%) |