Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.38 | 28.20 | 27.27 | 27.59 | 144,774 | -0.66(-2.34%) |
Feb 26, 2009 | 28.83 | 29.58 | 28.17 | 28.25 | 327,520 | +1.53(+5.73%) |
Feb 25, 2009 | 27.78 | 27.95 | 26.11 | 26.72 | 166,300 | -1.49(-5.28%) |
Feb 24, 2009 | 27.35 | 28.25 | 27.29 | 28.21 | 195,512 | +1.63(+6.13%) |
Feb 23, 2009 | 28.13 | 28.32 | 26.58 | 26.58 | 143,960 | -1.42(-5.07%) |
Feb 20, 2009 | 27.38 | 28.28 | 27.35 | 28.00 | 292,592 | -0.65(-2.27%) |
Feb 19, 2009 | 29.36 | 29.60 | 28.58 | 28.65 | 128,052 | -0.26(-0.90%) |
Feb 18, 2009 | 29.20 | 29.35 | 28.44 | 28.91 | 105,729 | -0.18(-0.62%) |
Feb 17, 2009 | 29.53 | 29.81 | 28.93 | 29.09 | 118,289 | -2.56(-8.09%) |
Feb 13, 2009 | 31.55 | 31.91 | 31.14 | 31.65 | 72,974 | +0.50(+1.61%) |
Feb 12, 2009 | 30.39 | 31.25 | 30.20 | 31.15 | 189,293 | -0.85(-2.66%) |
Feb 11, 2009 | 32.04 | 32.21 | 31.46 | 32.00 | 69,703 | +0.39(+1.23%) |
Feb 10, 2009 | 33.17 | 33.75 | 31.50 | 31.61 | 91,071 | -2.53(-7.41%) |
Feb 09, 2009 | 33.93 | 34.35 | 28.52 | 34.14 | 102,799 | +0.24(+0.71%) |
Feb 06, 2009 | 32.91 | 34.15 | 32.85 | 33.90 | 126,738 | +2.90(+9.35%) |
Feb 05, 2009 | 30.13 | 31.34 | 29.70 | 31.00 | 123,245 | +0.25(+0.81%) |
Feb 04, 2009 | 30.54 | 31.65 | 30.45 | 30.75 | 935,222 | +1.25(+4.24%) |
Feb 03, 2009 | 28.52 | 29.57 | 28.26 | 29.50 | 103,539 | +0.85(+2.97%) |
Feb 02, 2009 | 28.14 | 29.00 | 28.00 | 28.65 | 79,092 | -0.45(-1.55%) |
Jan 30, 2009 | 29.95 | 30.17 | 28.85 | 29.10 | 109,068 | -1.15(-3.80%) |
Jan 29, 2009 | 31.05 | 31.22 | 30.08 | 30.25 | 381,170 | +0.30(+1.00%) |
Jan 28, 2009 | 30.12 | 30.31 | 29.70 | 29.95 | 89,690 | +0.65(+2.22%) |
Jan 27, 2009 | 29.17 | 29.41 | 28.61 | 29.30 | 86,536 | +0.25(+0.86%) |
Jan 26, 2009 | 28.95 | 30.13 | 28.73 | 29.05 | 90,444 | +0.40(+1.40%) |
Jan 23, 2009 | 27.90 | 28.75 | 27.70 | 28.65 | 115,362 | -1.38(-4.60%) |
Jan 22, 2009 | 29.37 | 30.05 | 29.36 | 30.03 | 113,760 | -0.48(-1.57%) |
Jan 21, 2009 | 29.75 | 30.70 | 29.31 | 30.51 | 109,847 | +1.31(+4.49%) |
Jan 20, 2009 | 30.15 | 30.37 | 29.02 | 29.20 | 76,629 | -2.35(-7.45%) |
Jan 16, 2009 | 31.80 | 31.93 | 31.05 | 31.55 | 61,886 | +0.76(+2.47%) |
Jan 15, 2009 | 31.11 | 31.15 | 29.50 | 30.79 | 82,005 | -0.68(-2.16%) |
Jan 14, 2009 | 32.30 | 32.47 | 31.31 | 31.47 | 68,593 | -2.18(-6.48%) |
Jan 13, 2009 | 33.39 | 33.71 | 33.25 | 33.65 | 137,555 | -0.45(-1.32%) |
Jan 12, 2009 | 34.46 | 34.61 | 33.80 | 34.10 | 155,621 | -0.44(-1.27%) |
Jan 09, 2009 | 35.05 | 35.87 | 34.31 | 34.54 | 293,394 | -2.01(-5.50%) |
Jan 08, 2009 | 36.65 | 36.85 | 36.02 | 36.55 | 121,958 | +0.77(+2.15%) |
Jan 07, 2009 | 36.73 | 36.73 | 35.71 | 35.78 | 173,730 | -1.42(-3.82%) |
Jan 06, 2009 | 37.11 | 37.72 | 36.60 | 37.20 | 90,551 | -0.30(-0.80%) |
Jan 05, 2009 | 37.50 | 37.99 | 37.25 | 37.50 | 85,095 | -1.40(-3.60%) |
Jan 02, 2009 | 38.40 | 39.04 | 38.10 | 38.90 | 216,047 | -0.41(-1.04%) |
Dec 31, 2008 | 38.30 | 39.60 | 38.30 | 39.31 | 172,801 | -0.04(-0.10%) |
Dec 30, 2008 | 38.70 | 39.35 | 38.70 | 39.35 | 125,791 | +1.69(+4.49%) |
Dec 29, 2008 | 38.30 | 38.41 | 37.50 | 37.66 | 120,312 | +1.06(+2.90%) |
Dec 26, 2008 | 36.23 | 36.63 | 35.95 | 36.60 | 57,687 | +0.50(+1.39%) |
Dec 24, 2008 | 35.80 | 36.45 | 35.80 | 36.10 | 43,950 | -0.10(-0.28%) |
Dec 23, 2008 | 36.63 | 36.85 | 36.11 | 36.20 | 156,912 | +0.05(+0.14%) |
Dec 22, 2008 | 36.20 | 37.05 | 36.05 | 36.15 | 115,787 | -0.15(-0.41%) |
Dec 19, 2008 | 37.10 | 37.42 | 36.19 | 36.30 | 121,322 | -0.96(-2.58%) |
Dec 18, 2008 | 38.54 | 38.65 | 37.07 | 37.26 | 127,148 | -0.68(-1.79%) |
Dec 17, 2008 | 36.56 | 38.50 | 36.52 | 37.94 | 127,684 | +0.10(+0.26%) |
Dec 16, 2008 | 35.43 | 41.30 | 35.39 | 37.84 | 164,955 | +3.11(+8.95%) |
Dec 15, 2008 | 34.92 | 35.05 | 34.40 | 34.73 | 202,073 | +0.77(+2.27%) |
Dec 12, 2008 | 32.86 | 34.00 | 32.82 | 33.96 | 128,110 | +0.18(+0.53%) |
Dec 11, 2008 | 33.60 | 34.70 | 33.50 | 33.78 | 229,217 | -0.42(-1.23%) |
Dec 10, 2008 | 33.75 | 34.50 | 33.54 | 34.20 | 153,262 | +1.75(+5.39%) |
Dec 09, 2008 | 32.10 | 33.30 | 31.88 | 32.45 | 168,969 | +0.70(+2.20%) |
Dec 08, 2008 | 31.50 | 38.00 | 31.50 | 31.75 | 289,308 | +2.35(+7.99%) |
Dec 05, 2008 | 28.93 | 29.60 | 27.95 | 29.40 | 397,887 | -0.30(-1.01%) |
Dec 04, 2008 | 29.32 | 30.34 | 29.04 | 29.70 | 120,212 | +0.30(+1.02%) |
Dec 03, 2008 | 28.87 | 29.55 | 27.90 | 29.40 | 251,764 | -0.60(-2.00%) |
Dec 02, 2008 | 30.12 | 30.75 | 29.35 | 30.00 | 393,498 | +0.93(+3.20%) |