Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.43 | 33.49 | 33.12 | 33.17 | 0 | -0.25(-0.74%) |
Feb 26, 2009 | 34.05 | 34.28 | 33.40 | 33.42 | 408,001 | -0.45(-1.31%) |
Feb 25, 2009 | 34.70 | 34.70 | 33.74 | 33.87 | 802,394 | -0.94(-2.69%) |
Feb 24, 2009 | 33.69 | 34.84 | 33.43 | 34.80 | 718,222 | +1.37(+4.10%) |
Feb 23, 2009 | 34.99 | 34.99 | 33.36 | 33.43 | 562,180 | -1.58(-4.51%) |
Feb 20, 2009 | 34.71 | 35.08 | 34.17 | 35.01 | 582,685 | +0.19(+0.53%) |
Feb 19, 2009 | 34.78 | 35.51 | 34.77 | 34.83 | 456,823 | +0.22(+0.62%) |
Feb 18, 2009 | 35.67 | 36.02 | 33.88 | 34.61 | 1,069,203 | -0.66(-1.87%) |
Feb 17, 2009 | 36.24 | 36.28 | 35.00 | 35.27 | 1,110,082 | -1.22(-3.34%) |
Feb 13, 2009 | 36.50 | 36.54 | 36.17 | 36.49 | 366,451 | +0.06(+0.16%) |
Feb 12, 2009 | 36.68 | 36.68 | 35.97 | 36.43 | 349,210 | -0.18(-0.48%) |
Feb 11, 2009 | 36.81 | 36.81 | 36.38 | 36.61 | 320,728 | +0.12(+0.32%) |
Feb 10, 2009 | 36.84 | 37.11 | 36.37 | 36.49 | 557,169 | -0.31(-0.85%) |
Feb 09, 2009 | 36.78 | 36.90 | 36.48 | 36.80 | 415,448 | -0.08(-0.23%) |
Feb 06, 2009 | 36.53 | 36.89 | 36.16 | 36.89 | 522,328 | +0.64(+1.78%) |
Feb 05, 2009 | 36.53 | 36.62 | 36.12 | 36.24 | 386,379 | -0.15(-0.42%) |
Feb 04, 2009 | 36.53 | 36.74 | 36.09 | 36.40 | 314,944 | -0.16(-0.45%) |
Feb 03, 2009 | 36.36 | 36.57 | 36.09 | 36.56 | 419,285 | +0.33(+0.91%) |
Feb 02, 2009 | 36.67 | 36.67 | 36.07 | 36.23 | 407,984 | -1.12(-3.01%) |
Jan 30, 2009 | 37.47 | 37.64 | 37.06 | 37.36 | 0 | -0.14(-0.37%) |
Jan 29, 2009 | 38.03 | 38.07 | 37.36 | 37.50 | 468,681 | -0.71(-1.87%) |
Jan 28, 2009 | 37.37 | 38.44 | 37.33 | 38.21 | 1,294,973 | +0.97(+2.61%) |
Jan 27, 2009 | 37.17 | 37.37 | 36.95 | 37.24 | 807,800 | -0.05(-0.13%) |
Jan 26, 2009 | 36.62 | 37.31 | 36.55 | 37.29 | 638,899 | +0.52(+1.40%) |
Jan 23, 2009 | 36.62 | 36.82 | 36.38 | 36.77 | 893,004 | -0.28(-0.76%) |
Jan 22, 2009 | 36.71 | 37.37 | 36.36 | 37.05 | 707,818 | +0.31(+0.85%) |
Jan 21, 2009 | 36.71 | 36.82 | 36.33 | 36.74 | 1,218,842 | +0.53(+1.47%) |
Jan 20, 2009 | 37.56 | 37.59 | 36.21 | 36.21 | 721,904 | -1.63(-4.30%) |
Jan 16, 2009 | 37.28 | 37.98 | 36.40 | 37.84 | 844,814 | +1.05(+2.87%) |
Jan 15, 2009 | 36.98 | 37.02 | 35.86 | 36.78 | 392,650 | +0.11(+0.29%) |
Jan 14, 2009 | 37.71 | 37.81 | 36.07 | 36.68 | 767,644 | -1.85(-4.81%) |
Jan 13, 2009 | 38.38 | 38.55 | 37.97 | 38.53 | 679,360 | +0.26(+0.67%) |
Jan 12, 2009 | 38.82 | 39.29 | 37.85 | 38.27 | 1,071,710 | -0.09(-0.24%) |
Jan 09, 2009 | 37.77 | 38.61 | 37.77 | 38.37 | 384,729 | +0.58(+1.52%) |
Jan 08, 2009 | 38.18 | 38.95 | 37.21 | 37.79 | 741,846 | -0.49(-1.29%) |
Jan 07, 2009 | 38.96 | 39.11 | 37.91 | 38.28 | 650,933 | -1.17(-2.97%) |
Jan 06, 2009 | 39.22 | 39.83 | 38.69 | 39.46 | 874,257 | +0.79(+2.03%) |
Jan 05, 2009 | 37.10 | 39.72 | 36.98 | 38.67 | 2,040,445 | +1.30(+3.48%) |
Jan 02, 2009 | 36.72 | 38.69 | 36.72 | 37.37 | 0 | -0.59(-1.54%) |
Jan 01, 2009 | 36.27 | 37.96 | 36.27 | 37.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.27 | 37.96 | 36.27 | 37.96 | 624,693 | +1.68(+4.62%) |
Dec 30, 2008 | 35.66 | 37.25 | 35.51 | 36.28 | 669,951 | +0.28(+0.78%) |
Dec 29, 2008 | 35.86 | 36.75 | 35.31 | 36.00 | 507,951 | -1.34(-3.58%) |
Dec 26, 2008 | 36.67 | 37.93 | 35.86 | 37.33 | 385,977 | +0.47(+1.27%) |
Dec 24, 2008 | 34.46 | 36.87 | 34.38 | 36.87 | 560,967 | +2.54(+7.41%) |
Dec 23, 2008 | 34.24 | 34.62 | 34.10 | 34.32 | 714,722 | +0.21(+0.62%) |
Dec 22, 2008 | 33.90 | 34.76 | 33.87 | 34.11 | 658,399 | +0.25(+0.73%) |
Dec 19, 2008 | 34.08 | 34.24 | 33.41 | 33.87 | 846,669 | -0.12(-0.34%) |
Dec 18, 2008 | 32.83 | 34.55 | 32.83 | 33.98 | 1,852,788 | +1.30(+3.98%) |
Dec 17, 2008 | 32.58 | 33.02 | 32.40 | 32.68 | 527,429 | -0.23(-0.71%) |
Dec 16, 2008 | 31.69 | 33.51 | 31.64 | 32.92 | 534,148 | +1.11(+3.50%) |
Dec 15, 2008 | 31.73 | 31.99 | 31.66 | 31.80 | 171,009 | +0.16(+0.52%) |
Dec 12, 2008 | 31.85 | 31.96 | 31.64 | 31.64 | 149,006 | -0.40(-1.24%) |
Dec 11, 2008 | 32.44 | 32.45 | 31.87 | 32.04 | 173,620 | -0.39(-1.21%) |
Dec 10, 2008 | 32.60 | 32.63 | 32.24 | 32.43 | 215,180 | -0.14(-0.42%) |
Dec 09, 2008 | 32.51 | 32.81 | 32.18 | 32.56 | 206,346 | -0.30(-0.93%) |
Dec 08, 2008 | 31.94 | 32.96 | 31.87 | 32.87 | 435,763 | +0.52(+1.59%) |
Dec 05, 2008 | 32.15 | 32.35 | 31.90 | 32.35 | 208,059 | +0.02(+0.07%) |
Dec 04, 2008 | 32.42 | 32.42 | 31.94 | 32.33 | 192,549 | -0.30(-0.93%) |
Dec 03, 2008 | 32.31 | 32.66 | 32.23 | 32.64 | 143,542 | +0.00(+0.00%) |
Dec 02, 2008 | 32.32 | 33.28 | 32.32 | 32.64 | 173,339 | +0.06(+0.18%) |