Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.81 | 23.13 | 21.00 | 22.18 | 0 | -0.84(-3.65%) |
Feb 26, 2009 | 23.57 | 23.99 | 22.56 | 23.02 | 820,209 | -0.23(-0.98%) |
Feb 25, 2009 | 24.13 | 24.30 | 22.61 | 23.25 | 795,816 | -1.06(-4.36%) |
Feb 24, 2009 | 22.96 | 24.43 | 22.81 | 24.31 | 1,620,048 | +1.44(+6.31%) |
Feb 23, 2009 | 24.56 | 24.65 | 22.79 | 22.87 | 1,320,886 | -1.53(-6.25%) |
Feb 20, 2009 | 24.49 | 25.08 | 23.02 | 24.39 | 1,349,074 | -0.89(-3.52%) |
Feb 19, 2009 | 26.48 | 26.60 | 25.27 | 25.28 | 897,876 | -0.98(-3.73%) |
Feb 18, 2009 | 27.03 | 27.36 | 26.11 | 26.26 | 867,999 | -0.69(-2.57%) |
Feb 17, 2009 | 27.34 | 29.34 | 26.92 | 26.95 | 763,513 | -1.44(-5.06%) |
Feb 13, 2009 | 28.32 | 28.75 | 27.97 | 28.39 | 1,022,195 | -0.01(-0.03%) |
Feb 12, 2009 | 26.86 | 28.63 | 26.86 | 28.40 | 1,351,863 | +1.07(+3.91%) |
Feb 11, 2009 | 27.41 | 27.75 | 26.80 | 27.33 | 1,320,362 | +0.22(+0.81%) |
Feb 10, 2009 | 29.12 | 29.12 | 26.95 | 27.11 | 1,250,750 | -2.14(-7.33%) |
Feb 09, 2009 | 28.90 | 29.47 | 28.16 | 29.25 | 630,833 | +0.62(+2.16%) |
Feb 06, 2009 | 28.13 | 28.76 | 27.31 | 28.63 | 1,100,258 | +0.42(+1.50%) |
Feb 05, 2009 | 27.97 | 28.61 | 26.91 | 28.21 | 1,147,338 | +0.00(+0.00%) |
Feb 04, 2009 | 29.27 | 29.58 | 28.00 | 28.21 | 815,537 | -1.04(-3.57%) |
Feb 03, 2009 | 29.94 | 30.50 | 29.22 | 29.25 | 932,336 | -0.84(-2.79%) |
Feb 02, 2009 | 28.44 | 30.25 | 27.97 | 30.09 | 858,586 | +1.04(+3.56%) |
Jan 30, 2009 | 29.18 | 30.36 | 28.71 | 29.06 | 0 | -0.16(-0.53%) |
Jan 29, 2009 | 30.27 | 30.51 | 29.11 | 29.21 | 723,401 | -1.61(-5.24%) |
Jan 28, 2009 | 28.46 | 30.89 | 28.46 | 30.83 | 1,300,213 | +1.82(+6.27%) |
Jan 27, 2009 | 29.29 | 29.78 | 28.26 | 29.01 | 2,260,393 | -1.56(-5.10%) |
Jan 26, 2009 | 30.81 | 31.66 | 29.82 | 30.57 | 916,108 | +0.20(+0.67%) |
Jan 23, 2009 | 30.18 | 31.26 | 29.99 | 30.36 | 1,273,440 | -0.69(-2.21%) |
Jan 22, 2009 | 32.08 | 32.36 | 30.00 | 31.05 | 1,388,474 | -1.96(-5.93%) |
Jan 21, 2009 | 30.76 | 33.01 | 30.40 | 33.01 | 867,114 | +2.85(+9.44%) |
Jan 20, 2009 | 32.79 | 33.99 | 30.10 | 30.16 | 1,128,771 | -2.16(-6.69%) |
Jan 16, 2009 | 32.76 | 33.44 | 31.68 | 32.32 | 690,934 | +0.17(+0.53%) |
Jan 15, 2009 | 29.79 | 32.87 | 29.79 | 32.15 | 997,404 | +1.69(+5.54%) |
Jan 14, 2009 | 30.21 | 31.07 | 30.21 | 30.46 | 738,921 | -0.64(-2.05%) |
Jan 13, 2009 | 30.91 | 31.59 | 29.81 | 31.10 | 913,535 | +0.27(+0.87%) |
Jan 12, 2009 | 32.62 | 33.27 | 30.30 | 30.83 | 834,129 | -1.81(-5.55%) |
Jan 09, 2009 | 33.19 | 33.23 | 32.39 | 32.64 | 750,801 | -0.55(-1.67%) |
Jan 08, 2009 | 32.94 | 33.80 | 32.88 | 33.19 | 877,452 | +0.27(+0.82%) |
Jan 07, 2009 | 33.58 | 34.34 | 32.90 | 32.92 | 624,876 | -1.39(-4.04%) |
Jan 06, 2009 | 35.04 | 35.09 | 34.02 | 34.31 | 880,987 | -0.63(-1.80%) |
Jan 05, 2009 | 34.07 | 35.13 | 33.09 | 34.94 | 830,620 | +0.73(+2.15%) |
Jan 02, 2009 | 34.92 | 35.04 | 33.28 | 34.20 | 0 | -0.72(-2.06%) |
Jan 01, 2009 | 34.93 | 35.07 | 34.03 | 34.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.93 | 35.07 | 34.03 | 34.92 | 694,134 | +0.48(+1.40%) |
Dec 30, 2008 | 32.98 | 34.55 | 32.98 | 34.44 | 567,870 | +0.92(+2.75%) |
Dec 29, 2008 | 32.48 | 33.80 | 32.38 | 33.52 | 463,141 | +0.86(+2.62%) |
Dec 26, 2008 | 33.44 | 33.44 | 31.90 | 32.66 | 229,799 | -0.52(-1.57%) |
Dec 24, 2008 | 31.81 | 33.35 | 31.26 | 33.19 | 225,389 | +1.22(+3.83%) |
Dec 23, 2008 | 31.86 | 32.65 | 31.17 | 31.96 | 447,694 | -0.08(-0.25%) |
Dec 22, 2008 | 32.79 | 33.34 | 31.42 | 32.04 | 619,550 | -0.42(-1.31%) |
Dec 19, 2008 | 31.95 | 33.02 | 31.05 | 32.47 | 1,467,142 | +0.91(+2.90%) |
Dec 18, 2008 | 30.93 | 32.84 | 30.57 | 31.55 | 890,602 | +0.56(+1.82%) |
Dec 17, 2008 | 31.10 | 31.98 | 30.36 | 30.99 | 954,138 | -0.42(-1.32%) |
Dec 16, 2008 | 29.26 | 31.41 | 28.87 | 31.41 | 1,062,623 | +2.32(+7.99%) |
Dec 15, 2008 | 30.91 | 31.10 | 28.76 | 29.08 | 773,796 | -1.84(-5.96%) |
Dec 12, 2008 | 29.78 | 31.75 | 29.31 | 30.93 | 832,800 | +0.42(+1.36%) |
Dec 11, 2008 | 30.98 | 31.60 | 29.95 | 30.51 | 1,383,382 | -0.86(-2.73%) |
Dec 10, 2008 | 30.61 | 31.86 | 29.91 | 31.37 | 901,614 | +0.75(+2.45%) |
Dec 09, 2008 | 30.13 | 31.95 | 29.13 | 30.62 | 830,063 | -0.29(-0.92%) |
Dec 08, 2008 | 31.07 | 32.29 | 30.27 | 30.90 | 1,223,579 | +0.05(+0.16%) |
Dec 05, 2008 | 28.72 | 30.99 | 28.22 | 30.85 | 0 | +1.43(+4.85%) |
Dec 04, 2008 | 30.27 | 30.27 | 27.53 | 29.43 | 1,294,698 | -0.91(-2.98%) |
Dec 03, 2008 | 28.24 | 30.50 | 27.75 | 30.33 | 1,243,062 | +0.89(+3.02%) |
Dec 02, 2008 | 30.53 | 30.89 | 28.14 | 29.44 | 1,465,083 | -0.24(-0.82%) |