Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.77 | 34.00 | 30.73 | 32.82 | 0 | +0.28(+0.85%) |
Feb 26, 2009 | 34.05 | 34.45 | 32.53 | 32.55 | 2,012,643 | -1.24(-3.68%) |
Feb 25, 2009 | 35.29 | 35.45 | 33.14 | 33.79 | 2,083,983 | -0.82(-2.36%) |
Feb 24, 2009 | 32.75 | 34.79 | 32.06 | 34.61 | 2,319,300 | +1.78(+5.42%) |
Feb 23, 2009 | 35.39 | 35.82 | 32.70 | 32.83 | 1,604,847 | -2.48(-7.01%) |
Feb 20, 2009 | 35.61 | 35.97 | 34.41 | 35.31 | 1,168,589 | -1.03(-2.84%) |
Feb 19, 2009 | 37.86 | 38.03 | 36.14 | 36.34 | 855,344 | -0.92(-2.46%) |
Feb 18, 2009 | 37.20 | 37.98 | 36.64 | 37.25 | 1,378,736 | +0.18(+0.49%) |
Feb 17, 2009 | 36.11 | 37.71 | 33.66 | 37.07 | 2,197,760 | -0.10(-0.27%) |
Feb 13, 2009 | 39.41 | 39.42 | 37.08 | 37.17 | 1,211,701 | -1.40(-3.62%) |
Feb 12, 2009 | 37.48 | 38.62 | 36.83 | 38.57 | 1,577,309 | +0.60(+1.57%) |
Feb 11, 2009 | 36.69 | 38.80 | 36.24 | 37.97 | 2,304,978 | +1.55(+4.26%) |
Feb 10, 2009 | 38.37 | 39.03 | 35.70 | 36.42 | 3,003,231 | -3.19(-8.05%) |
Feb 09, 2009 | 40.86 | 41.01 | 39.16 | 39.60 | 1,644,863 | -0.56(-1.39%) |
Feb 06, 2009 | 39.96 | 41.00 | 39.96 | 40.16 | 1,476,969 | +0.28(+0.71%) |
Feb 05, 2009 | 38.51 | 40.64 | 38.51 | 39.88 | 1,562,334 | +0.99(+2.54%) |
Feb 04, 2009 | 39.51 | 40.42 | 38.38 | 38.89 | 1,557,717 | -0.48(-1.23%) |
Feb 03, 2009 | 39.49 | 40.43 | 38.56 | 39.38 | 1,912,624 | -0.35(-0.87%) |
Feb 02, 2009 | 37.50 | 40.44 | 37.18 | 39.72 | 2,276,084 | +1.90(+5.04%) |
Jan 30, 2009 | 36.71 | 38.29 | 36.61 | 37.82 | 0 | +1.84(+5.10%) |
Jan 29, 2009 | 35.20 | 36.46 | 34.89 | 35.98 | 1,146,126 | +0.55(+1.56%) |
Jan 28, 2009 | 35.15 | 35.83 | 34.59 | 35.43 | 719,460 | +1.12(+3.26%) |
Jan 27, 2009 | 34.38 | 34.81 | 33.90 | 34.31 | 660,090 | +0.16(+0.46%) |
Jan 26, 2009 | 33.97 | 35.37 | 33.75 | 34.16 | 678,646 | +0.34(+1.00%) |
Jan 23, 2009 | 32.37 | 34.56 | 32.37 | 33.82 | 1,164,884 | +0.00(+0.00%) |
Jan 22, 2009 | 32.50 | 34.82 | 31.52 | 33.82 | 1,661,455 | +0.61(+1.84%) |
Jan 21, 2009 | 29.54 | 33.29 | 29.54 | 33.21 | 1,889,798 | +3.97(+13.59%) |
Jan 20, 2009 | 31.90 | 31.90 | 29.02 | 29.23 | 1,993,679 | -3.05(-9.44%) |
Jan 16, 2009 | 32.56 | 33.11 | 30.75 | 32.28 | 1,406,508 | +0.22(+0.69%) |
Jan 15, 2009 | 34.71 | 34.71 | 29.54 | 32.06 | 2,863,277 | -3.77(-10.52%) |
Jan 14, 2009 | 36.74 | 36.74 | 34.79 | 35.83 | 984,803 | -1.72(-4.59%) |
Jan 13, 2009 | 37.08 | 38.00 | 36.46 | 37.56 | 815,613 | +0.46(+1.24%) |
Jan 12, 2009 | 38.34 | 38.34 | 36.55 | 37.10 | 914,877 | -1.41(-3.67%) |
Jan 09, 2009 | 39.62 | 39.86 | 38.37 | 38.51 | 614,390 | -1.32(-3.31%) |
Jan 08, 2009 | 38.33 | 40.06 | 37.74 | 39.83 | 808,252 | +1.26(+3.26%) |
Jan 07, 2009 | 40.23 | 40.73 | 37.94 | 38.57 | 1,080,898 | -1.84(-4.56%) |
Jan 06, 2009 | 40.83 | 41.33 | 39.71 | 40.42 | 1,456,388 | +0.74(+1.87%) |
Jan 05, 2009 | 38.36 | 40.68 | 38.34 | 39.67 | 1,702,082 | +1.40(+3.66%) |
Jan 02, 2009 | 36.93 | 38.78 | 36.22 | 38.27 | 0 | +1.40(+3.80%) |
Jan 01, 2009 | 36.68 | 37.32 | 35.39 | 36.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.68 | 37.32 | 35.39 | 36.87 | 813,413 | +0.42(+1.16%) |
Dec 30, 2008 | 35.39 | 36.51 | 34.82 | 36.45 | 1,113,292 | +0.89(+2.49%) |
Dec 29, 2008 | 36.30 | 36.77 | 35.14 | 35.56 | 876,068 | -0.73(-2.01%) |
Dec 26, 2008 | 35.32 | 36.51 | 34.90 | 36.29 | 707,838 | +1.06(+3.02%) |
Dec 24, 2008 | 35.20 | 35.49 | 34.07 | 35.23 | 360,004 | +0.16(+0.45%) |
Dec 23, 2008 | 34.98 | 36.51 | 34.61 | 35.07 | 779,934 | +0.50(+1.44%) |
Dec 22, 2008 | 35.65 | 36.46 | 33.41 | 34.58 | 1,102,197 | -1.07(-3.00%) |
Dec 19, 2008 | 34.48 | 36.76 | 34.48 | 35.65 | 1,498,501 | +1.03(+2.98%) |
Dec 18, 2008 | 37.20 | 37.40 | 33.92 | 34.61 | 1,133,014 | -2.45(-6.61%) |
Dec 17, 2008 | 37.14 | 38.05 | 36.84 | 37.07 | 821,070 | -0.62(-1.65%) |
Dec 16, 2008 | 35.98 | 37.83 | 35.30 | 37.69 | 1,244,618 | +2.19(+6.16%) |
Dec 15, 2008 | 33.83 | 36.41 | 33.67 | 35.50 | 1,362,388 | +1.97(+5.89%) |
Dec 12, 2008 | 31.62 | 34.19 | 30.82 | 33.53 | 934,313 | +1.09(+3.35%) |
Dec 11, 2008 | 31.84 | 33.51 | 31.79 | 32.44 | 1,145,283 | +0.19(+0.60%) |
Dec 10, 2008 | 31.11 | 32.37 | 30.75 | 32.24 | 962,831 | +1.55(+5.06%) |
Dec 09, 2008 | 30.84 | 32.53 | 30.18 | 30.69 | 924,486 | -0.53(-1.71%) |
Dec 08, 2008 | 31.99 | 33.21 | 30.73 | 31.23 | 1,172,182 | +0.50(+1.62%) |
Dec 05, 2008 | 27.23 | 30.80 | 26.78 | 30.73 | 1,190,331 | +3.05(+11.01%) |
Dec 04, 2008 | 29.08 | 30.79 | 27.00 | 27.68 | 1,453,742 | -1.72(-5.84%) |
Dec 03, 2008 | 29.02 | 31.11 | 28.70 | 29.40 | 1,778,467 | -2.19(-6.93%) |
Dec 02, 2008 | 31.41 | 32.66 | 30.72 | 31.58 | 790,960 | +0.40(+1.29%) |