Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.75 | 33.98 | 30.71 | 32.80 | 0 | +0.28(+0.85%) |
Feb 26, 2009 | 34.03 | 34.43 | 32.51 | 32.53 | 2,013,894 | -1.24(-3.68%) |
Feb 25, 2009 | 35.26 | 35.43 | 33.12 | 33.77 | 2,085,279 | -0.82(-2.36%) |
Feb 24, 2009 | 32.73 | 34.77 | 32.04 | 34.59 | 2,320,742 | +1.78(+5.42%) |
Feb 23, 2009 | 35.37 | 35.80 | 32.68 | 32.81 | 1,605,845 | -2.47(-7.01%) |
Feb 20, 2009 | 35.59 | 35.94 | 34.39 | 35.28 | 1,169,316 | -1.03(-2.84%) |
Feb 19, 2009 | 37.83 | 38.00 | 36.12 | 36.31 | 855,876 | -0.92(-2.46%) |
Feb 18, 2009 | 37.17 | 37.96 | 36.62 | 37.23 | 1,379,594 | +0.18(+0.49%) |
Feb 17, 2009 | 36.09 | 37.69 | 33.64 | 37.05 | 2,199,126 | -0.10(-0.27%) |
Feb 13, 2009 | 39.39 | 39.39 | 37.06 | 37.15 | 1,212,454 | -1.39(-3.62%) |
Feb 12, 2009 | 37.46 | 38.59 | 36.81 | 38.54 | 1,578,290 | +0.60(+1.57%) |
Feb 11, 2009 | 36.67 | 38.78 | 36.21 | 37.95 | 2,306,411 | +1.55(+4.26%) |
Feb 10, 2009 | 38.34 | 39.01 | 35.67 | 36.40 | 3,005,098 | -3.18(-8.05%) |
Feb 09, 2009 | 40.83 | 40.99 | 39.13 | 39.58 | 1,645,886 | -0.56(-1.39%) |
Feb 06, 2009 | 39.94 | 40.97 | 39.94 | 40.14 | 1,477,887 | +0.28(+0.71%) |
Feb 05, 2009 | 38.49 | 40.62 | 38.49 | 39.86 | 1,563,305 | +0.99(+2.54%) |
Feb 04, 2009 | 39.49 | 40.39 | 38.36 | 38.87 | 1,558,685 | -0.48(-1.23%) |
Feb 03, 2009 | 39.46 | 40.41 | 38.54 | 39.35 | 1,913,813 | -0.35(-0.87%) |
Feb 02, 2009 | 37.48 | 40.42 | 37.16 | 39.70 | 2,277,499 | +1.90(+5.04%) |
Jan 30, 2009 | 36.69 | 38.27 | 36.59 | 37.80 | 0 | +1.83(+5.10%) |
Jan 29, 2009 | 35.18 | 36.44 | 34.87 | 35.96 | 1,146,839 | +0.55(+1.56%) |
Jan 28, 2009 | 35.13 | 35.81 | 34.57 | 35.41 | 719,907 | +1.12(+3.26%) |
Jan 27, 2009 | 34.36 | 34.79 | 33.88 | 34.29 | 660,501 | +0.16(+0.46%) |
Jan 26, 2009 | 33.95 | 35.35 | 33.73 | 34.13 | 679,068 | +0.34(+1.00%) |
Jan 23, 2009 | 32.35 | 34.54 | 32.35 | 33.80 | 1,165,608 | +0.00(+0.00%) |
Jan 22, 2009 | 32.48 | 34.79 | 31.50 | 33.80 | 1,662,488 | +0.61(+1.84%) |
Jan 21, 2009 | 29.52 | 33.27 | 29.52 | 33.19 | 1,890,973 | +3.97(+13.59%) |
Jan 20, 2009 | 31.88 | 31.88 | 29.00 | 29.22 | 1,994,918 | -3.05(-9.44%) |
Jan 16, 2009 | 32.54 | 33.09 | 30.74 | 32.26 | 1,407,383 | +0.22(+0.69%) |
Jan 15, 2009 | 34.69 | 34.69 | 29.52 | 32.04 | 2,865,057 | -3.77(-10.52%) |
Jan 14, 2009 | 36.72 | 36.72 | 34.77 | 35.81 | 985,415 | -1.72(-4.59%) |
Jan 13, 2009 | 37.06 | 37.98 | 36.43 | 37.53 | 816,120 | +0.46(+1.24%) |
Jan 12, 2009 | 38.31 | 38.31 | 36.53 | 37.07 | 915,445 | -1.41(-3.67%) |
Jan 09, 2009 | 39.60 | 39.83 | 38.35 | 38.49 | 614,772 | -1.32(-3.31%) |
Jan 08, 2009 | 38.31 | 40.04 | 37.71 | 39.81 | 808,754 | +1.26(+3.26%) |
Jan 07, 2009 | 40.21 | 40.70 | 37.92 | 38.55 | 1,081,570 | -1.84(-4.56%) |
Jan 06, 2009 | 40.81 | 41.30 | 39.69 | 40.39 | 1,457,294 | +0.74(+1.87%) |
Jan 05, 2009 | 38.34 | 40.65 | 38.32 | 39.65 | 1,703,140 | +1.40(+3.66%) |
Jan 02, 2009 | 36.90 | 38.75 | 36.19 | 38.25 | 0 | +1.40(+3.80%) |
Jan 01, 2009 | 36.65 | 37.30 | 35.37 | 36.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.65 | 37.30 | 35.37 | 36.85 | 813,919 | +0.42(+1.16%) |
Dec 30, 2008 | 35.37 | 36.48 | 34.80 | 36.43 | 1,113,984 | +0.89(+2.49%) |
Dec 29, 2008 | 36.28 | 36.75 | 35.11 | 35.54 | 876,613 | -0.73(-2.01%) |
Dec 26, 2008 | 35.30 | 36.49 | 34.88 | 36.27 | 708,278 | +1.06(+3.02%) |
Dec 24, 2008 | 35.18 | 35.47 | 34.05 | 35.21 | 360,228 | +0.16(+0.45%) |
Dec 23, 2008 | 34.96 | 36.49 | 34.59 | 35.05 | 780,419 | +0.50(+1.44%) |
Dec 22, 2008 | 35.62 | 36.43 | 33.39 | 34.55 | 1,102,882 | -1.07(-3.00%) |
Dec 19, 2008 | 34.46 | 36.74 | 34.46 | 35.62 | 1,499,433 | +1.03(+2.98%) |
Dec 18, 2008 | 37.17 | 37.38 | 33.90 | 34.59 | 1,133,718 | -2.45(-6.61%) |
Dec 17, 2008 | 37.12 | 38.02 | 36.82 | 37.04 | 821,581 | -0.62(-1.65%) |
Dec 16, 2008 | 35.96 | 37.81 | 35.28 | 37.66 | 1,245,392 | +2.19(+6.16%) |
Dec 15, 2008 | 33.81 | 36.39 | 33.65 | 35.48 | 1,363,235 | +1.97(+5.89%) |
Dec 12, 2008 | 31.60 | 34.17 | 30.80 | 33.51 | 934,894 | +1.09(+3.35%) |
Dec 11, 2008 | 31.82 | 33.49 | 31.77 | 32.42 | 1,145,995 | +0.19(+0.60%) |
Dec 10, 2008 | 31.09 | 32.35 | 30.74 | 32.22 | 963,430 | +1.55(+5.06%) |
Dec 09, 2008 | 30.82 | 32.51 | 30.16 | 30.67 | 925,061 | -0.53(-1.71%) |
Dec 08, 2008 | 31.97 | 33.19 | 30.71 | 31.21 | 1,172,910 | +0.50(+1.62%) |
Dec 05, 2008 | 27.21 | 30.78 | 26.76 | 30.71 | 1,191,071 | +3.05(+11.01%) |
Dec 04, 2008 | 29.06 | 30.77 | 26.99 | 27.66 | 1,454,646 | -1.71(-5.84%) |
Dec 03, 2008 | 29.00 | 31.09 | 28.68 | 29.38 | 1,779,573 | -2.19(-6.93%) |
Dec 02, 2008 | 31.40 | 32.64 | 30.70 | 31.57 | 791,451 | +0.40(+1.29%) |