Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.29 | 24.42 | 22.93 | 24.09 | 0 | -0.02(-0.08%) |
Feb 26, 2009 | 24.91 | 25.29 | 23.94 | 24.11 | 556,963 | -0.20(-0.84%) |
Feb 25, 2009 | 24.39 | 24.79 | 23.76 | 24.31 | 681,694 | -0.30(-1.23%) |
Feb 24, 2009 | 24.34 | 24.72 | 23.76 | 24.61 | 951,204 | +0.32(+1.33%) |
Feb 23, 2009 | 24.74 | 25.16 | 24.08 | 24.29 | 1,208,096 | +0.09(+0.38%) |
Feb 20, 2009 | 24.37 | 24.47 | 23.72 | 24.20 | 0 | -0.54(-2.19%) |
Feb 19, 2009 | 24.87 | 25.15 | 24.65 | 24.74 | 661,874 | -0.02(-0.08%) |
Feb 18, 2009 | 24.92 | 25.11 | 24.25 | 24.76 | 1,018,138 | -0.11(-0.42%) |
Feb 17, 2009 | 25.99 | 26.22 | 24.76 | 24.86 | 1,090,162 | -1.52(-5.77%) |
Feb 13, 2009 | 27.02 | 27.33 | 26.32 | 26.39 | 0 | -0.59(-2.18%) |
Feb 12, 2009 | 26.05 | 27.00 | 25.99 | 26.98 | 727,174 | +0.51(+1.94%) |
Feb 11, 2009 | 25.62 | 26.57 | 25.46 | 26.46 | 1,104,582 | +0.82(+3.22%) |
Feb 10, 2009 | 26.41 | 26.67 | 25.27 | 25.64 | 1,492,202 | -0.77(-2.92%) |
Feb 09, 2009 | 25.78 | 26.55 | 25.65 | 26.41 | 965,157 | +0.68(+2.64%) |
Feb 06, 2009 | 24.75 | 26.06 | 24.75 | 25.73 | 0 | +0.92(+3.70%) |
Feb 05, 2009 | 25.09 | 25.09 | 24.24 | 24.81 | 1,365,951 | -0.36(-1.42%) |
Feb 04, 2009 | 26.32 | 26.55 | 24.92 | 25.17 | 1,469,216 | -1.08(-4.10%) |
Feb 03, 2009 | 26.42 | 26.50 | 25.74 | 26.24 | 795,337 | -0.20(-0.75%) |
Feb 02, 2009 | 26.62 | 27.51 | 26.05 | 26.44 | 1,011,679 | -0.80(-2.95%) |
Jan 30, 2009 | 28.54 | 28.68 | 27.05 | 27.25 | 0 | -1.15(-4.06%) |
Jan 29, 2009 | 28.76 | 29.00 | 28.26 | 28.40 | 348,517 | -0.75(-2.56%) |
Jan 28, 2009 | 28.91 | 29.40 | 28.77 | 29.15 | 735,114 | +0.90(+3.18%) |
Jan 27, 2009 | 28.45 | 29.09 | 28.02 | 28.25 | 472,761 | +0.03(+0.12%) |
Jan 26, 2009 | 28.95 | 29.34 | 28.06 | 28.22 | 522,519 | -0.51(-1.79%) |
Jan 23, 2009 | 28.50 | 28.85 | 28.02 | 28.73 | 0 | -0.60(-2.05%) |
Jan 22, 2009 | 29.05 | 29.45 | 28.56 | 29.33 | 456,709 | -0.58(-1.94%) |
Jan 21, 2009 | 28.62 | 29.92 | 28.62 | 29.91 | 710,167 | +1.29(+4.52%) |
Jan 20, 2009 | 29.79 | 30.46 | 28.31 | 28.62 | 981,943 | -1.17(-3.92%) |
Jan 16, 2009 | 30.81 | 30.88 | 29.42 | 29.79 | 0 | -0.48(-1.59%) |
Jan 15, 2009 | 30.96 | 31.01 | 29.56 | 30.27 | 488,018 | -0.45(-1.46%) |
Jan 14, 2009 | 31.81 | 32.11 | 30.51 | 30.72 | 1,010,347 | -1.89(-5.81%) |
Jan 13, 2009 | 32.13 | 33.18 | 32.08 | 32.61 | 472,035 | -0.18(-0.54%) |
Jan 12, 2009 | 32.66 | 32.81 | 32.04 | 32.79 | 708,972 | -0.04(-0.12%) |
Jan 09, 2009 | 33.47 | 33.72 | 32.56 | 32.83 | 808,460 | -0.72(-2.14%) |
Jan 08, 2009 | 33.95 | 34.36 | 33.25 | 33.55 | 1,032,573 | -0.49(-1.45%) |
Jan 07, 2009 | 34.62 | 34.65 | 33.79 | 34.04 | 531,499 | -0.94(-2.68%) |
Jan 06, 2009 | 34.75 | 35.12 | 33.97 | 34.98 | 659,266 | +0.68(+1.98%) |
Jan 05, 2009 | 33.59 | 34.41 | 32.91 | 34.30 | 1,188,281 | +0.90(+2.69%) |
Jan 02, 2009 | 33.09 | 33.65 | 32.19 | 33.40 | 0 | +0.44(+1.34%) |
Jan 01, 2009 | 32.15 | 32.99 | 31.32 | 32.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.15 | 32.99 | 31.32 | 32.96 | 297,168 | +0.96(+2.99%) |
Dec 30, 2008 | 31.33 | 32.35 | 31.28 | 32.00 | 329,295 | +0.80(+2.58%) |
Dec 29, 2008 | 31.90 | 32.17 | 30.55 | 31.20 | 430,643 | -0.37(-1.17%) |
Dec 26, 2008 | 32.00 | 32.23 | 30.71 | 31.57 | 0 | -0.28(-0.89%) |
Dec 24, 2008 | 31.53 | 31.86 | 31.15 | 31.85 | 246,632 | +0.65(+2.09%) |
Dec 23, 2008 | 31.41 | 31.94 | 31.03 | 31.20 | 433,383 | -0.14(-0.44%) |
Dec 22, 2008 | 31.11 | 31.34 | 30.38 | 31.34 | 517,960 | +0.53(+1.73%) |
Dec 19, 2008 | 30.35 | 31.38 | 30.23 | 30.80 | 705,669 | +0.75(+2.50%) |
Dec 18, 2008 | 30.77 | 31.19 | 29.69 | 30.05 | 627,412 | -0.79(-2.55%) |
Dec 17, 2008 | 30.91 | 31.36 | 30.11 | 30.83 | 641,737 | -0.54(-1.72%) |
Dec 16, 2008 | 29.07 | 31.55 | 28.88 | 31.38 | 730,420 | +2.80(+9.81%) |
Dec 15, 2008 | 28.74 | 28.85 | 28.12 | 28.57 | 497,034 | -0.09(-0.32%) |
Dec 12, 2008 | 27.39 | 28.80 | 26.76 | 28.66 | 0 | +1.11(+4.05%) |
Dec 11, 2008 | 27.79 | 28.57 | 27.36 | 27.55 | 682,711 | -0.36(-1.28%) |
Dec 10, 2008 | 28.05 | 28.70 | 27.47 | 27.91 | 817,450 | -0.11(-0.40%) |
Dec 09, 2008 | 28.14 | 28.28 | 27.39 | 28.02 | 421,850 | +0.01(+0.02%) |
Dec 08, 2008 | 26.84 | 28.53 | 26.53 | 28.01 | 360,326 | +1.39(+5.23%) |
Dec 05, 2008 | 26.23 | 26.63 | 25.00 | 26.62 | 0 | +0.43(+1.64%) |
Dec 04, 2008 | 25.85 | 26.63 | 25.62 | 26.19 | 338,005 | -0.35(-1.32%) |
Dec 03, 2008 | 25.93 | 26.74 | 25.30 | 26.54 | 423,314 | +0.03(+0.12%) |
Dec 02, 2008 | 26.70 | 27.00 | 25.35 | 26.51 | 583,523 | -0.31(-1.16%) |