Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.58 | 22.19 | 20.48 | 21.45 | 0 | +0.24(+1.13%) |
Feb 26, 2009 | 21.40 | 21.95 | 21.18 | 21.21 | 1,747,454 | +0.02(+0.09%) |
Feb 25, 2009 | 20.47 | 21.33 | 19.70 | 21.19 | 1,808,964 | +0.77(+3.77%) |
Feb 24, 2009 | 19.10 | 20.62 | 19.05 | 20.42 | 2,047,500 | +1.45(+7.64%) |
Feb 23, 2009 | 19.54 | 19.84 | 18.74 | 18.97 | 1,206,205 | -0.02(-0.11%) |
Feb 20, 2009 | 18.81 | 19.21 | 18.37 | 18.99 | 1,625,808 | -0.96(-4.81%) |
Feb 19, 2009 | 19.86 | 20.09 | 19.54 | 19.95 | 874,022 | +0.58(+2.99%) |
Feb 18, 2009 | 20.23 | 20.45 | 19.24 | 19.37 | 1,000,195 | -0.73(-3.63%) |
Feb 17, 2009 | 20.19 | 20.34 | 19.89 | 20.10 | 759,890 | -1.35(-6.29%) |
Feb 13, 2009 | 21.55 | 21.90 | 21.39 | 21.45 | 494,466 | +0.22(+1.04%) |
Feb 12, 2009 | 21.29 | 21.50 | 20.96 | 21.23 | 882,500 | -0.35(-1.62%) |
Feb 11, 2009 | 22.32 | 22.34 | 21.15 | 21.58 | 1,621,912 | -0.99(-4.39%) |
Feb 10, 2009 | 22.95 | 23.15 | 22.57 | 22.57 | 731,141 | -0.99(-4.20%) |
Feb 09, 2009 | 23.52 | 23.90 | 23.40 | 23.56 | 528,917 | +0.65(+2.84%) |
Feb 06, 2009 | 23.09 | 23.14 | 22.69 | 22.91 | 359,541 | +0.29(+1.28%) |
Feb 05, 2009 | 22.39 | 23.05 | 22.33 | 22.62 | 604,710 | -0.53(-2.29%) |
Feb 04, 2009 | 23.26 | 23.44 | 22.98 | 23.15 | 458,887 | -0.30(-1.28%) |
Feb 03, 2009 | 23.20 | 23.95 | 22.87 | 23.45 | 467,658 | +0.07(+0.30%) |
Feb 02, 2009 | 22.82 | 23.39 | 22.42 | 23.38 | 599,118 | +1.23(+5.55%) |
Jan 30, 2009 | 22.48 | 23.02 | 22.00 | 22.15 | 0 | -0.98(-4.24%) |
Jan 29, 2009 | 24.75 | 24.93 | 23.10 | 23.13 | 814,079 | -1.21(-4.97%) |
Jan 28, 2009 | 23.81 | 24.64 | 23.77 | 24.34 | 575,507 | +0.59(+2.48%) |
Jan 27, 2009 | 23.74 | 23.94 | 23.49 | 23.75 | 467,929 | +0.30(+1.28%) |
Jan 26, 2009 | 23.22 | 23.56 | 22.73 | 23.45 | 775,944 | -0.21(-0.89%) |
Jan 23, 2009 | 24.77 | 25.03 | 23.43 | 23.66 | 1,005,856 | -2.34(-9.00%) |
Jan 22, 2009 | 26.20 | 26.32 | 25.71 | 26.00 | 426,153 | -0.18(-0.69%) |
Jan 21, 2009 | 26.14 | 26.81 | 26.00 | 26.18 | 378,540 | +0.18(+0.69%) |
Jan 20, 2009 | 26.11 | 26.48 | 25.52 | 26.00 | 506,441 | -0.89(-3.31%) |
Jan 16, 2009 | 27.22 | 27.50 | 26.77 | 26.89 | 578,886 | -1.32(-4.68%) |
Jan 15, 2009 | 28.52 | 29.12 | 28.09 | 28.21 | 632,902 | -0.39(-1.36%) |
Jan 14, 2009 | 28.18 | 28.86 | 27.90 | 28.60 | 601,143 | +0.58(+2.07%) |
Jan 13, 2009 | 28.08 | 28.18 | 27.48 | 28.02 | 504,476 | -0.10(-0.36%) |
Jan 12, 2009 | 27.55 | 28.40 | 27.35 | 28.12 | 575,155 | +1.86(+7.08%) |
Jan 09, 2009 | 26.74 | 26.74 | 25.37 | 26.26 | 619,431 | +0.21(+0.81%) |
Jan 08, 2009 | 26.08 | 26.37 | 25.75 | 26.05 | 571,009 | -0.90(-3.34%) |
Jan 07, 2009 | 25.95 | 27.23 | 25.91 | 26.95 | 693,953 | +1.32(+5.15%) |
Jan 06, 2009 | 26.62 | 26.86 | 25.30 | 25.63 | 605,524 | -0.41(-1.57%) |
Jan 05, 2009 | 26.51 | 26.73 | 25.90 | 26.04 | 552,509 | +0.97(+3.87%) |
Jan 02, 2009 | 25.41 | 25.41 | 24.83 | 25.07 | 0 | +0.20(+0.80%) |
Jan 01, 2009 | 26.12 | 26.56 | 24.52 | 24.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.12 | 26.56 | 24.52 | 24.87 | 830,916 | -0.46(-1.82%) |
Dec 30, 2008 | 25.44 | 25.81 | 25.21 | 25.33 | 666,951 | +0.33(+1.32%) |
Dec 29, 2008 | 24.94 | 25.31 | 24.51 | 25.00 | 737,694 | -0.51(-2.00%) |
Dec 26, 2008 | 26.90 | 27.33 | 25.31 | 25.51 | 313,614 | -1.58(-5.83%) |
Dec 24, 2008 | 28.05 | 28.05 | 27.03 | 27.09 | 163,031 | -0.68(-2.45%) |
Dec 23, 2008 | 27.51 | 28.46 | 27.16 | 27.77 | 438,765 | +0.60(+2.21%) |
Dec 22, 2008 | 27.21 | 27.54 | 26.86 | 27.17 | 411,262 | -0.72(-2.58%) |
Dec 19, 2008 | 27.71 | 28.21 | 27.60 | 27.89 | 433,522 | +1.13(+4.22%) |
Dec 18, 2008 | 26.01 | 27.21 | 26.01 | 26.76 | 838,387 | +0.98(+3.80%) |
Dec 17, 2008 | 25.83 | 26.11 | 24.68 | 25.78 | 680,669 | -0.54(-2.05%) |
Dec 16, 2008 | 27.91 | 28.17 | 26.21 | 26.32 | 585,524 | -1.36(-4.91%) |
Dec 15, 2008 | 28.60 | 28.63 | 27.42 | 27.68 | 481,625 | -1.32(-4.55%) |
Dec 12, 2008 | 29.23 | 29.29 | 28.42 | 29.00 | 439,709 | -0.20(-0.68%) |
Dec 11, 2008 | 28.46 | 29.30 | 28.18 | 29.20 | 424,437 | -0.55(-1.85%) |
Dec 10, 2008 | 30.20 | 30.57 | 29.50 | 29.75 | 536,283 | -2.46(-7.63%) |
Dec 09, 2008 | 32.83 | 32.97 | 31.85 | 32.21 | 276,490 | -0.11(-0.34%) |
Dec 08, 2008 | 32.09 | 32.98 | 31.89 | 32.32 | 473,493 | -1.33(-3.95%) |
Dec 05, 2008 | 34.04 | 34.81 | 33.45 | 33.65 | 755,806 | +0.79(+2.40%) |
Dec 04, 2008 | 33.04 | 33.14 | 31.29 | 32.86 | 525,133 | +0.61(+1.89%) |
Dec 03, 2008 | 32.67 | 33.06 | 31.66 | 32.25 | 396,210 | +0.55(+1.73%) |
Dec 02, 2008 | 31.95 | 32.24 | 31.55 | 31.70 | 444,708 | -1.02(-3.11%) |