Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.28 | 25.91 | 24.46 | 24.55 | 0 | -1.16(-4.51%) |
Feb 26, 2009 | 27.58 | 27.72 | 25.52 | 25.71 | 258,000 | -1.73(-6.32%) |
Feb 25, 2009 | 28.96 | 29.18 | 26.95 | 27.44 | 304,363 | -1.51(-5.21%) |
Feb 24, 2009 | 29.43 | 29.67 | 28.67 | 28.95 | 290,985 | -0.01(-0.03%) |
Feb 23, 2009 | 30.06 | 30.15 | 28.71 | 28.96 | 295,210 | -0.37(-1.25%) |
Feb 20, 2009 | 28.96 | 29.50 | 27.90 | 29.33 | 289,390 | +1.06(+3.77%) |
Feb 19, 2009 | 27.88 | 28.50 | 27.45 | 28.26 | 295,870 | +0.57(+2.08%) |
Feb 18, 2009 | 28.19 | 28.81 | 27.00 | 27.69 | 229,883 | -0.39(-1.38%) |
Feb 17, 2009 | 28.42 | 28.73 | 27.65 | 28.07 | 273,168 | -1.12(-3.84%) |
Feb 13, 2009 | 28.29 | 29.67 | 28.29 | 29.19 | 301,216 | +1.06(+3.75%) |
Feb 12, 2009 | 28.26 | 28.56 | 27.32 | 28.14 | 230,507 | -0.09(-0.33%) |
Feb 11, 2009 | 28.24 | 28.94 | 26.55 | 28.23 | 264,835 | +0.22(+0.77%) |
Feb 10, 2009 | 29.51 | 30.00 | 27.85 | 28.02 | 265,159 | -1.59(-5.38%) |
Feb 09, 2009 | 28.13 | 29.66 | 28.02 | 29.61 | 308,413 | +1.76(+6.33%) |
Feb 06, 2009 | 28.42 | 28.63 | 26.90 | 27.85 | 395,255 | -1.38(-4.74%) |
Feb 05, 2009 | 26.45 | 30.59 | 26.19 | 29.23 | 831,733 | +3.87(+15.27%) |
Feb 04, 2009 | 25.39 | 26.09 | 25.11 | 25.36 | 143,025 | +0.05(+0.19%) |
Feb 03, 2009 | 25.81 | 25.84 | 24.89 | 25.31 | 114,894 | -0.29(-1.14%) |
Feb 02, 2009 | 25.35 | 25.74 | 24.96 | 25.60 | 90,221 | +0.02(+0.07%) |
Jan 30, 2009 | 26.30 | 26.38 | 25.34 | 25.59 | 0 | -0.94(-3.55%) |
Jan 29, 2009 | 27.31 | 27.32 | 26.40 | 26.53 | 72,732 | -1.14(-4.12%) |
Jan 28, 2009 | 27.80 | 27.86 | 27.02 | 27.67 | 80,014 | +0.63(+2.33%) |
Jan 27, 2009 | 26.57 | 27.35 | 26.57 | 27.04 | 69,499 | +0.47(+1.77%) |
Jan 26, 2009 | 25.74 | 27.00 | 25.74 | 26.57 | 147,770 | +0.94(+3.68%) |
Jan 23, 2009 | 24.58 | 25.94 | 24.58 | 25.62 | 101,520 | +0.34(+1.34%) |
Jan 22, 2009 | 25.26 | 25.79 | 25.19 | 25.28 | 84,575 | -0.54(-2.08%) |
Jan 21, 2009 | 25.42 | 25.84 | 24.97 | 25.82 | 110,394 | +0.78(+3.12%) |
Jan 20, 2009 | 26.10 | 26.23 | 24.96 | 25.04 | 120,044 | -1.25(-4.77%) |
Jan 16, 2009 | 26.28 | 26.72 | 25.59 | 26.29 | 108,911 | +0.15(+0.58%) |
Jan 15, 2009 | 25.30 | 26.26 | 24.31 | 26.14 | 142,896 | +1.36(+5.47%) |
Jan 14, 2009 | 25.28 | 25.93 | 24.61 | 24.79 | 116,673 | -0.84(-3.27%) |
Jan 13, 2009 | 25.43 | 26.13 | 25.05 | 25.62 | 158,658 | +0.00(+0.00%) |
Jan 12, 2009 | 25.54 | 26.12 | 25.21 | 25.62 | 92,123 | +0.11(+0.44%) |
Jan 09, 2009 | 26.20 | 26.21 | 25.34 | 25.51 | 91,358 | -0.75(-2.87%) |
Jan 08, 2009 | 25.91 | 26.74 | 25.91 | 26.26 | 196,121 | -0.41(-1.52%) |
Jan 07, 2009 | 26.24 | 26.78 | 25.75 | 26.67 | 178,000 | -0.33(-1.22%) |
Jan 06, 2009 | 26.36 | 27.13 | 26.27 | 27.00 | 110,977 | +0.45(+1.70%) |
Jan 05, 2009 | 26.59 | 26.94 | 25.78 | 26.55 | 82,285 | -0.18(-0.67%) |
Jan 02, 2009 | 25.67 | 26.99 | 25.35 | 26.73 | 0 | +1.10(+4.30%) |
Jan 01, 2009 | 24.52 | 26.24 | 24.40 | 25.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.52 | 26.24 | 24.40 | 25.62 | 200,386 | +1.23(+5.06%) |
Dec 30, 2008 | 24.25 | 24.61 | 23.58 | 24.39 | 218,245 | +0.23(+0.94%) |
Dec 29, 2008 | 25.47 | 25.47 | 23.70 | 24.16 | 335,179 | -2.22(-8.43%) |
Dec 26, 2008 | 27.05 | 27.06 | 25.44 | 26.39 | 122,903 | -0.66(-2.44%) |
Dec 24, 2008 | 26.69 | 27.28 | 26.05 | 27.05 | 76,647 | +0.32(+1.20%) |
Dec 23, 2008 | 27.57 | 28.19 | 26.41 | 26.73 | 127,475 | -0.51(-1.87%) |
Dec 22, 2008 | 26.85 | 27.51 | 26.07 | 27.23 | 147,207 | +0.56(+2.08%) |
Dec 19, 2008 | 26.65 | 27.72 | 26.48 | 26.68 | 292,237 | +0.37(+1.40%) |
Dec 18, 2008 | 26.30 | 27.13 | 25.81 | 26.31 | 121,851 | +0.05(+0.18%) |
Dec 17, 2008 | 26.31 | 26.74 | 25.44 | 26.26 | 148,298 | -0.68(-2.52%) |
Dec 16, 2008 | 26.52 | 27.32 | 26.42 | 26.94 | 180,520 | +0.73(+2.80%) |
Dec 15, 2008 | 26.73 | 27.08 | 25.20 | 26.21 | 108,227 | -0.17(-0.64%) |
Dec 12, 2008 | 25.54 | 27.22 | 25.54 | 26.38 | 0 | +0.22(+0.83%) |
Dec 11, 2008 | 25.44 | 26.90 | 25.44 | 26.16 | 200,712 | -0.12(-0.47%) |
Dec 10, 2008 | 25.92 | 27.20 | 25.63 | 26.28 | 123,432 | +0.36(+1.38%) |
Dec 09, 2008 | 24.32 | 26.47 | 24.32 | 25.93 | 120,109 | +0.30(+1.18%) |
Dec 08, 2008 | 24.07 | 25.85 | 24.07 | 25.62 | 183,886 | +0.94(+3.82%) |
Dec 05, 2008 | 23.70 | 24.94 | 22.97 | 24.68 | 128,584 | +0.76(+3.19%) |
Dec 04, 2008 | 24.73 | 27.04 | 23.41 | 23.92 | 194,573 | -0.70(-2.83%) |
Dec 03, 2008 | 23.61 | 25.20 | 23.27 | 24.62 | 133,085 | +0.41(+1.71%) |
Dec 02, 2008 | 21.86 | 24.20 | 21.85 | 24.20 | 147,328 | +2.12(+9.60%) |