Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.09 | 40.09 | 36.90 | 38.06 | 0 | -0.09(-0.24%) |
Feb 26, 2009 | 36.90 | 39.35 | 36.12 | 38.15 | 690,990 | +1.52(+4.16%) |
Feb 25, 2009 | 38.29 | 39.21 | 36.03 | 36.63 | 811,813 | -1.15(-3.05%) |
Feb 24, 2009 | 41.52 | 43.87 | 37.59 | 37.78 | 629,038 | -5.30(-12.31%) |
Feb 23, 2009 | 41.52 | 43.91 | 39.99 | 43.08 | 865,287 | +1.48(+3.55%) |
Feb 20, 2009 | 40.18 | 41.75 | 39.86 | 41.61 | 0 | +2.21(+5.62%) |
Feb 19, 2009 | 39.95 | 40.78 | 39.07 | 39.39 | 686,043 | -0.69(-1.73%) |
Feb 18, 2009 | 40.22 | 41.70 | 38.70 | 40.09 | 641,727 | -0.78(-1.92%) |
Feb 17, 2009 | 40.22 | 41.84 | 39.35 | 40.87 | 879,052 | +1.85(+4.73%) |
Feb 13, 2009 | 39.21 | 39.67 | 38.52 | 39.02 | 419,579 | -0.69(-1.74%) |
Feb 12, 2009 | 39.53 | 39.99 | 38.38 | 39.72 | 573,490 | +0.42(+1.06%) |
Feb 11, 2009 | 37.92 | 39.62 | 37.41 | 39.30 | 676,200 | +2.26(+6.10%) |
Feb 10, 2009 | 37.87 | 39.12 | 36.67 | 37.04 | 585,761 | -0.55(-1.47%) |
Feb 09, 2009 | 36.95 | 37.83 | 36.81 | 37.59 | 377,981 | +0.14(+0.37%) |
Feb 06, 2009 | 36.58 | 38.33 | 35.84 | 37.46 | 427,049 | +0.83(+2.27%) |
Feb 05, 2009 | 37.59 | 37.83 | 36.12 | 36.63 | 447,189 | -0.09(-0.25%) |
Feb 04, 2009 | 36.53 | 37.50 | 36.12 | 36.72 | 560,772 | +1.29(+3.65%) |
Feb 03, 2009 | 35.52 | 36.53 | 35.06 | 35.43 | 629,094 | +0.60(+1.72%) |
Feb 02, 2009 | 34.32 | 35.75 | 33.67 | 34.83 | 469,626 | -0.92(-2.58%) |
Jan 30, 2009 | 36.72 | 37.09 | 34.69 | 35.75 | 0 | +0.18(+0.52%) |
Jan 29, 2009 | 33.17 | 35.93 | 32.29 | 35.56 | 1,007,030 | +1.98(+5.91%) |
Jan 28, 2009 | 35.84 | 36.26 | 33.07 | 33.58 | 708,159 | -1.98(-5.58%) |
Jan 27, 2009 | 36.53 | 36.53 | 35.52 | 35.56 | 555,167 | -1.75(-4.70%) |
Jan 26, 2009 | 37.13 | 39.16 | 36.26 | 37.32 | 1,009,498 | +0.51(+1.38%) |
Jan 23, 2009 | 34.00 | 36.90 | 32.89 | 36.81 | 833,445 | +3.92(+11.92%) |
Jan 22, 2009 | 33.67 | 34.18 | 32.70 | 32.89 | 500,442 | -1.29(-3.78%) |
Jan 21, 2009 | 35.01 | 35.10 | 33.12 | 34.18 | 464,190 | +0.23(+0.68%) |
Jan 20, 2009 | 33.67 | 35.15 | 31.60 | 33.95 | 641,639 | +0.14(+0.41%) |
Jan 16, 2009 | 33.58 | 34.23 | 30.95 | 33.81 | 0 | +1.75(+5.47%) |
Jan 15, 2009 | 31.74 | 32.57 | 29.71 | 32.06 | 594,975 | +0.14(+0.43%) |
Jan 14, 2009 | 32.61 | 34.04 | 31.74 | 31.92 | 432,616 | -1.75(-5.21%) |
Jan 13, 2009 | 32.29 | 34.09 | 31.87 | 33.67 | 409,846 | +1.20(+3.69%) |
Jan 12, 2009 | 34.09 | 34.09 | 31.97 | 32.47 | 413,022 | -3.00(-8.45%) |
Jan 09, 2009 | 34.73 | 36.99 | 33.67 | 35.47 | 731,319 | +0.55(+1.59%) |
Jan 08, 2009 | 32.94 | 35.33 | 32.34 | 34.92 | 679,288 | +3.37(+10.67%) |
Jan 07, 2009 | 34.32 | 34.32 | 31.04 | 31.55 | 347,557 | -2.91(-8.43%) |
Jan 06, 2009 | 32.98 | 34.55 | 31.87 | 34.46 | 431,886 | +1.85(+5.66%) |
Jan 05, 2009 | 32.52 | 33.67 | 31.83 | 32.61 | 454,244 | -1.85(-5.35%) |
Jan 02, 2009 | 35.98 | 37.32 | 34.04 | 34.46 | 0 | -2.21(-6.04%) |
Jan 01, 2009 | 36.03 | 36.72 | 34.64 | 36.67 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.03 | 36.72 | 34.64 | 36.67 | 266,905 | +0.65(+1.79%) |
Dec 30, 2008 | 35.47 | 36.63 | 34.64 | 36.03 | 267,762 | +0.05(+0.13%) |
Dec 29, 2008 | 34.18 | 36.53 | 33.30 | 35.98 | 386,588 | +2.03(+5.98%) |
Dec 26, 2008 | 32.20 | 35.01 | 32.01 | 33.95 | 0 | +1.80(+5.60%) |
Dec 24, 2008 | 32.29 | 32.94 | 31.27 | 32.15 | 101,870 | +0.28(+0.87%) |
Dec 23, 2008 | 31.14 | 32.66 | 30.91 | 31.87 | 266,120 | +0.74(+2.37%) |
Dec 22, 2008 | 31.83 | 33.49 | 30.44 | 31.14 | 454,469 | +0.42(+1.35%) |
Dec 19, 2008 | 29.43 | 33.12 | 28.92 | 30.72 | 1,711,126 | -0.32(-1.04%) |
Dec 18, 2008 | 32.20 | 34.09 | 30.03 | 31.04 | 1,193,588 | -0.74(-2.32%) |
Dec 17, 2008 | 34.73 | 37.96 | 31.78 | 31.78 | 1,489,272 | -1.94(-5.75%) |
Dec 16, 2008 | 31.46 | 34.13 | 29.89 | 33.72 | 546,792 | +3.09(+10.09%) |
Dec 15, 2008 | 30.21 | 32.34 | 29.80 | 30.63 | 683,176 | +1.20(+4.08%) |
Dec 12, 2008 | 26.25 | 29.98 | 25.37 | 29.43 | 0 | +2.31(+8.50%) |
Dec 11, 2008 | 29.75 | 30.68 | 26.48 | 27.12 | 655,791 | -1.15(-4.08%) |
Dec 10, 2008 | 25.83 | 29.01 | 25.83 | 28.28 | 706,499 | +3.69(+15.01%) |
Dec 09, 2008 | 22.60 | 25.51 | 22.23 | 24.59 | 540,121 | +1.75(+7.68%) |
Dec 08, 2008 | 23.76 | 24.68 | 22.46 | 22.83 | 416,867 | +0.51(+2.27%) |
Dec 05, 2008 | 20.85 | 22.37 | 19.42 | 22.33 | 0 | +0.14(+0.62%) |
Dec 04, 2008 | 23.02 | 24.26 | 21.27 | 22.19 | 385,592 | -1.43(-6.05%) |
Dec 03, 2008 | 23.02 | 23.99 | 21.96 | 23.62 | 370,497 | +0.05(+0.20%) |
Dec 02, 2008 | 23.11 | 23.76 | 22.65 | 23.57 | 307,490 | +1.43(+6.46%) |