Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.99 | 29.99 | 28.72 | 28.84 | 135,711 | -1.35(-4.47%) |
Feb 26, 2009 | 30.49 | 31.09 | 29.55 | 30.19 | 132,774 | +0.06(+0.20%) |
Feb 25, 2009 | 32.20 | 32.37 | 29.46 | 30.13 | 149,736 | -1.96(-6.12%) |
Feb 24, 2009 | 29.89 | 32.25 | 28.97 | 32.09 | 191,801 | +2.52(+8.53%) |
Feb 23, 2009 | 33.44 | 33.67 | 29.56 | 29.57 | 145,594 | -3.11(-9.51%) |
Feb 20, 2009 | 34.23 | 34.25 | 32.44 | 32.67 | 142,098 | -2.20(-6.31%) |
Feb 19, 2009 | 37.10 | 37.30 | 34.87 | 34.88 | 105,635 | -1.94(-5.26%) |
Feb 18, 2009 | 36.23 | 37.47 | 36.23 | 36.81 | 56,658 | -0.16(-0.44%) |
Feb 17, 2009 | 39.30 | 40.29 | 36.74 | 36.98 | 126,133 | -2.94(-7.36%) |
Feb 13, 2009 | 40.38 | 40.95 | 39.91 | 39.91 | 69,608 | -0.40(-0.98%) |
Feb 12, 2009 | 39.65 | 41.12 | 39.29 | 40.31 | 149,666 | -0.52(-1.29%) |
Feb 11, 2009 | 38.73 | 40.83 | 38.58 | 40.83 | 98,399 | +2.34(+6.09%) |
Feb 10, 2009 | 41.57 | 41.57 | 38.34 | 38.49 | 88,664 | -3.18(-7.62%) |
Feb 09, 2009 | 40.67 | 42.19 | 40.50 | 41.66 | 62,859 | +0.80(+1.95%) |
Feb 06, 2009 | 38.95 | 40.98 | 38.20 | 40.87 | 79,437 | +1.98(+5.08%) |
Feb 05, 2009 | 38.13 | 39.05 | 37.68 | 38.89 | 51,786 | +1.09(+2.89%) |
Feb 04, 2009 | 39.19 | 39.60 | 37.80 | 37.80 | 40,348 | -1.18(-3.03%) |
Feb 03, 2009 | 40.04 | 40.04 | 38.49 | 38.98 | 83,455 | -0.41(-1.04%) |
Feb 02, 2009 | 37.88 | 39.66 | 36.83 | 39.39 | 90,780 | +1.32(+3.47%) |
Jan 30, 2009 | 38.81 | 39.04 | 37.42 | 38.07 | 76,560 | -0.25(-0.64%) |
Jan 29, 2009 | 40.89 | 40.89 | 38.19 | 38.31 | 107,422 | -2.84(-6.89%) |
Jan 28, 2009 | 39.53 | 41.15 | 38.75 | 41.15 | 99,174 | +2.32(+5.97%) |
Jan 27, 2009 | 38.12 | 39.12 | 37.13 | 38.83 | 64,597 | +1.34(+3.58%) |
Jan 26, 2009 | 38.52 | 39.02 | 37.15 | 37.49 | 42,073 | -0.79(-2.07%) |
Jan 23, 2009 | 36.89 | 38.65 | 36.16 | 38.28 | 55,818 | +0.88(+2.35%) |
Jan 22, 2009 | 38.99 | 39.12 | 36.14 | 37.40 | 100,253 | -2.12(-5.36%) |
Jan 21, 2009 | 35.66 | 39.52 | 34.69 | 39.52 | 132,382 | +4.24(+12.02%) |
Jan 20, 2009 | 37.84 | 39.12 | 35.28 | 35.28 | 125,934 | -2.99(-7.82%) |
Jan 16, 2009 | 38.65 | 39.36 | 37.18 | 38.27 | 48,951 | +0.34(+0.90%) |
Jan 15, 2009 | 38.61 | 39.91 | 36.16 | 37.93 | 96,587 | -0.39(-1.01%) |
Jan 14, 2009 | 40.82 | 41.51 | 38.32 | 38.32 | 67,001 | -2.85(-6.92%) |
Jan 13, 2009 | 40.57 | 41.17 | 39.87 | 41.17 | 45,646 | +0.91(+2.27%) |
Jan 12, 2009 | 41.55 | 42.06 | 39.99 | 40.25 | 59,816 | -1.13(-2.73%) |
Jan 09, 2009 | 43.62 | 43.69 | 41.09 | 41.38 | 61,810 | -2.73(-6.19%) |
Jan 08, 2009 | 44.15 | 45.60 | 43.16 | 44.12 | 76,392 | -0.52(-1.16%) |
Jan 07, 2009 | 47.89 | 48.96 | 44.64 | 44.64 | 55,612 | -4.15(-8.51%) |
Jan 06, 2009 | 48.90 | 50.49 | 47.92 | 48.79 | 46,120 | +0.31(+0.63%) |
Jan 05, 2009 | 50.44 | 50.44 | 48.34 | 48.48 | 60,219 | -2.16(-4.27%) |
Jan 02, 2009 | 50.22 | 50.84 | 49.54 | 50.64 | 17,088 | +0.39(+0.77%) |
Dec 31, 2008 | 46.47 | 50.30 | 46.47 | 50.25 | 40,380 | +1.98(+4.09%) |
Dec 30, 2008 | 46.16 | 48.88 | 44.30 | 48.28 | 37,680 | +1.98(+4.27%) |
Dec 29, 2008 | 47.01 | 47.01 | 44.38 | 46.30 | 26,113 | -0.18(-0.38%) |
Dec 26, 2008 | 45.21 | 47.09 | 45.21 | 46.48 | 18,394 | -0.11(-0.23%) |
Dec 24, 2008 | 45.32 | 46.76 | 45.31 | 46.59 | 31,073 | +0.49(+1.06%) |
Dec 23, 2008 | 46.91 | 47.62 | 44.80 | 46.09 | 60,416 | -0.80(-1.71%) |
Dec 22, 2008 | 47.36 | 48.04 | 46.05 | 46.90 | 43,961 | -1.60(-3.30%) |
Dec 19, 2008 | 48.62 | 48.77 | 46.81 | 48.50 | 56,902 | +0.10(+0.21%) |
Dec 18, 2008 | 48.35 | 48.96 | 47.38 | 48.40 | 71,652 | +0.67(+1.41%) |
Dec 17, 2008 | 48.05 | 48.92 | 46.94 | 47.72 | 55,881 | -0.65(-1.35%) |
Dec 16, 2008 | 46.58 | 48.38 | 44.90 | 48.38 | 101,304 | +2.48(+5.41%) |
Dec 15, 2008 | 45.82 | 47.42 | 45.60 | 45.90 | 46,629 | -1.40(-2.97%) |
Dec 12, 2008 | 44.38 | 47.87 | 44.38 | 47.30 | 45,637 | +2.23(+4.94%) |
Dec 11, 2008 | 46.19 | 47.76 | 44.94 | 45.07 | 69,339 | -1.58(-3.39%) |
Dec 10, 2008 | 44.79 | 46.71 | 44.79 | 46.65 | 8,277 | +0.99(+2.16%) |
Dec 09, 2008 | 46.56 | 48.05 | 45.67 | 45.67 | 67,114 | -1.53(-3.25%) |
Dec 08, 2008 | 46.69 | 48.45 | 44.46 | 47.20 | 72,073 | +1.03(+2.23%) |
Dec 05, 2008 | 42.45 | 46.17 | 40.74 | 46.17 | 71,798 | +3.25(+7.58%) |
Dec 04, 2008 | 43.98 | 45.92 | 42.36 | 42.92 | 55,027 | -3.77(-8.07%) |
Dec 03, 2008 | 44.27 | 46.69 | 43.65 | 46.69 | 52,657 | -0.93(-1.96%) |
Dec 02, 2008 | 42.48 | 47.75 | 42.48 | 47.62 | 55,326 | +6.11(+14.71%) |