Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.42 | 29.09 | 28.25 | 28.42 | 0 | -0.39(-1.36%) |
Feb 26, 2009 | 28.95 | 29.33 | 28.70 | 28.81 | 109,583 | +0.55(+1.95%) |
Feb 25, 2009 | 26.17 | 28.98 | 26.17 | 28.26 | 195,485 | +1.15(+4.22%) |
Feb 24, 2009 | 25.64 | 27.31 | 25.53 | 27.12 | 153,932 | +1.44(+5.59%) |
Feb 23, 2009 | 27.80 | 28.01 | 25.38 | 25.68 | 233,724 | -2.24(-8.02%) |
Feb 20, 2009 | 27.99 | 28.41 | 27.61 | 27.92 | 134,003 | -0.07(-0.23%) |
Feb 19, 2009 | 28.22 | 28.40 | 27.69 | 27.99 | 108,192 | +0.16(+0.57%) |
Feb 18, 2009 | 27.88 | 27.93 | 27.38 | 27.83 | 117,886 | +0.00(+0.00%) |
Feb 17, 2009 | 28.94 | 28.94 | 27.63 | 27.83 | 219,268 | -1.88(-6.34%) |
Feb 13, 2009 | 29.48 | 29.72 | 28.96 | 29.71 | 185,223 | +0.28(+0.96%) |
Feb 12, 2009 | 28.64 | 29.45 | 28.51 | 29.43 | 132,650 | +0.25(+0.87%) |
Feb 11, 2009 | 28.95 | 29.52 | 28.65 | 29.17 | 152,113 | +0.62(+2.18%) |
Feb 10, 2009 | 29.79 | 30.36 | 28.28 | 28.55 | 178,670 | -1.36(-4.53%) |
Feb 09, 2009 | 29.85 | 30.09 | 29.39 | 29.91 | 105,943 | +0.08(+0.27%) |
Feb 06, 2009 | 29.14 | 29.96 | 29.00 | 29.83 | 100,639 | +0.21(+0.71%) |
Feb 05, 2009 | 28.47 | 29.65 | 28.36 | 29.62 | 186,068 | +0.59(+2.05%) |
Feb 04, 2009 | 28.46 | 29.41 | 28.31 | 29.02 | 396,183 | +0.22(+0.76%) |
Feb 03, 2009 | 27.64 | 28.86 | 27.56 | 28.80 | 233,332 | +0.84(+3.01%) |
Feb 02, 2009 | 27.55 | 28.24 | 27.26 | 27.96 | 88,288 | +0.07(+0.26%) |
Jan 30, 2009 | 28.40 | 28.67 | 27.87 | 27.89 | 0 | -0.86(-2.98%) |
Jan 29, 2009 | 28.73 | 28.97 | 28.35 | 28.75 | 87,743 | -0.01(-0.05%) |
Jan 28, 2009 | 28.79 | 28.99 | 28.38 | 28.76 | 110,348 | +0.69(+2.45%) |
Jan 27, 2009 | 28.01 | 28.57 | 27.81 | 28.07 | 103,362 | -0.36(-1.27%) |
Jan 26, 2009 | 28.28 | 29.21 | 28.28 | 28.43 | 128,591 | -0.12(-0.41%) |
Jan 23, 2009 | 27.52 | 28.73 | 27.27 | 28.55 | 123,010 | +0.27(+0.95%) |
Jan 22, 2009 | 27.99 | 28.75 | 27.80 | 28.28 | 186,943 | -0.98(-3.35%) |
Jan 21, 2009 | 27.76 | 29.48 | 27.19 | 29.26 | 226,448 | +2.07(+7.63%) |
Jan 20, 2009 | 27.85 | 28.13 | 26.91 | 27.19 | 282,927 | -1.97(-6.76%) |
Jan 16, 2009 | 29.21 | 29.62 | 28.49 | 29.16 | 158,131 | -0.10(-0.35%) |
Jan 15, 2009 | 28.25 | 29.47 | 27.33 | 29.26 | 187,899 | +1.02(+3.59%) |
Jan 14, 2009 | 28.41 | 28.55 | 27.55 | 28.25 | 150,025 | -0.65(-2.23%) |
Jan 13, 2009 | 28.38 | 29.31 | 28.38 | 28.89 | 216,170 | +0.28(+0.96%) |
Jan 12, 2009 | 28.95 | 28.95 | 28.14 | 28.62 | 161,099 | -0.47(-1.62%) |
Jan 09, 2009 | 29.37 | 29.58 | 28.71 | 29.09 | 283,485 | -0.20(-0.69%) |
Jan 08, 2009 | 30.08 | 30.20 | 28.89 | 29.29 | 257,572 | -0.98(-3.23%) |
Jan 07, 2009 | 30.46 | 30.49 | 29.49 | 30.27 | 212,185 | -0.37(-1.21%) |
Jan 06, 2009 | 30.41 | 31.08 | 29.26 | 30.64 | 352,281 | +1.00(+3.38%) |
Jan 05, 2009 | 29.51 | 30.19 | 29.00 | 29.64 | 189,082 | +0.40(+1.36%) |
Jan 02, 2009 | 28.31 | 29.73 | 28.18 | 29.24 | 0 | +0.91(+3.22%) |
Jan 01, 2009 | 27.09 | 28.61 | 27.09 | 28.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.09 | 28.61 | 27.09 | 28.33 | 114,791 | +0.85(+3.09%) |
Dec 30, 2008 | 28.66 | 28.66 | 27.46 | 27.48 | 337,234 | +0.15(+0.53%) |
Dec 29, 2008 | 27.83 | 28.08 | 27.23 | 27.33 | 191,145 | -1.15(-4.02%) |
Dec 26, 2008 | 28.64 | 28.65 | 27.88 | 28.48 | 121,574 | +0.06(+0.20%) |
Dec 24, 2008 | 28.56 | 28.73 | 28.19 | 28.42 | 124,311 | -0.29(-1.01%) |
Dec 23, 2008 | 29.15 | 29.28 | 28.42 | 28.71 | 190,006 | -0.25(-0.88%) |
Dec 22, 2008 | 29.44 | 29.66 | 28.71 | 28.96 | 104,006 | -1.20(-3.99%) |
Dec 19, 2008 | 29.62 | 30.63 | 29.62 | 30.17 | 189,174 | +0.73(+2.49%) |
Dec 18, 2008 | 30.10 | 30.37 | 29.00 | 29.44 | 123,353 | +0.01(+0.02%) |
Dec 17, 2008 | 30.10 | 30.39 | 29.36 | 29.43 | 149,312 | -2.16(-6.84%) |
Dec 16, 2008 | 29.42 | 32.21 | 29.28 | 31.59 | 168,508 | +2.02(+6.84%) |
Dec 15, 2008 | 29.76 | 30.08 | 29.04 | 29.57 | 126,792 | -0.78(-2.56%) |
Dec 12, 2008 | 29.59 | 30.49 | 29.03 | 30.34 | 174,380 | +1.02(+3.49%) |
Dec 11, 2008 | 29.22 | 30.93 | 29.00 | 29.32 | 273,345 | -0.27(-0.91%) |
Dec 10, 2008 | 30.17 | 30.68 | 29.30 | 29.59 | 115,127 | +0.08(+0.27%) |
Dec 09, 2008 | 30.38 | 31.08 | 29.14 | 29.51 | 159,641 | -1.17(-3.81%) |
Dec 08, 2008 | 32.20 | 32.89 | 30.28 | 30.68 | 163,852 | -0.78(-2.49%) |
Dec 05, 2008 | 29.57 | 31.90 | 29.01 | 31.46 | 158,751 | +1.01(+3.31%) |
Dec 04, 2008 | 31.15 | 31.60 | 29.41 | 30.45 | 161,856 | -0.83(-2.64%) |
Dec 03, 2008 | 30.04 | 31.49 | 29.82 | 31.28 | 153,107 | +0.01(+0.05%) |
Dec 02, 2008 | 29.84 | 31.26 | 29.45 | 31.26 | 150,772 | +2.31(+7.99%) |