Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.24 | 23.27 | 21.24 | 22.16 | 0 | +0.47(+2.17%) |
Feb 26, 2009 | 23.54 | 23.58 | 21.39 | 21.69 | 325,556 | -1.14(-4.99%) |
Feb 25, 2009 | 24.07 | 24.11 | 21.86 | 22.83 | 503,110 | -1.71(-6.98%) |
Feb 24, 2009 | 23.24 | 25.02 | 23.03 | 24.54 | 412,387 | +1.89(+8.36%) |
Feb 23, 2009 | 24.16 | 24.16 | 22.54 | 22.65 | 167,045 | -1.37(-5.69%) |
Feb 20, 2009 | 22.41 | 24.43 | 22.33 | 24.01 | 306,187 | +1.23(+5.40%) |
Feb 19, 2009 | 23.55 | 23.77 | 22.78 | 22.78 | 192,208 | -0.51(-2.18%) |
Feb 18, 2009 | 23.38 | 23.76 | 22.62 | 23.29 | 288,674 | +0.26(+1.12%) |
Feb 17, 2009 | 23.52 | 23.83 | 22.62 | 23.03 | 244,798 | -1.17(-4.82%) |
Feb 13, 2009 | 25.84 | 25.84 | 24.08 | 24.20 | 329,631 | -1.82(-6.98%) |
Feb 12, 2009 | 25.31 | 26.14 | 24.70 | 26.02 | 263,552 | +0.25(+0.97%) |
Feb 11, 2009 | 25.89 | 26.15 | 25.19 | 25.77 | 277,594 | -0.05(-0.17%) |
Feb 10, 2009 | 27.49 | 27.69 | 25.62 | 25.81 | 247,789 | -1.96(-7.05%) |
Feb 09, 2009 | 27.81 | 28.27 | 26.87 | 27.77 | 245,676 | -0.23(-0.81%) |
Feb 06, 2009 | 26.44 | 28.12 | 26.28 | 27.99 | 186,861 | +1.33(+4.98%) |
Feb 05, 2009 | 27.07 | 27.07 | 25.88 | 26.67 | 370,105 | -0.71(-2.61%) |
Feb 04, 2009 | 28.30 | 28.85 | 27.28 | 27.38 | 230,558 | -0.92(-3.25%) |
Feb 03, 2009 | 29.28 | 29.28 | 28.00 | 28.30 | 290,398 | -0.48(-1.66%) |
Feb 02, 2009 | 27.58 | 28.99 | 27.32 | 28.78 | 308,128 | +1.15(+4.15%) |
Jan 30, 2009 | 28.26 | 29.11 | 27.19 | 27.63 | 0 | -0.64(-2.28%) |
Jan 29, 2009 | 29.53 | 29.66 | 27.99 | 28.28 | 266,711 | -1.59(-5.33%) |
Jan 28, 2009 | 28.90 | 29.87 | 28.44 | 29.87 | 101,509 | +1.60(+5.67%) |
Jan 27, 2009 | 27.71 | 28.34 | 27.54 | 28.26 | 247,039 | +0.57(+2.05%) |
Jan 26, 2009 | 27.38 | 28.13 | 26.80 | 27.70 | 345,892 | +0.89(+3.32%) |
Jan 23, 2009 | 26.05 | 27.72 | 25.64 | 26.81 | 350,243 | +0.60(+2.29%) |
Jan 22, 2009 | 26.06 | 27.21 | 25.53 | 26.21 | 277,912 | -0.48(-1.81%) |
Jan 21, 2009 | 25.28 | 26.74 | 24.26 | 26.69 | 297,330 | +2.09(+8.51%) |
Jan 20, 2009 | 26.94 | 26.94 | 24.55 | 24.60 | 242,530 | -2.53(-9.31%) |
Jan 16, 2009 | 25.78 | 27.14 | 25.60 | 27.12 | 334,023 | +1.52(+5.94%) |
Jan 15, 2009 | 24.48 | 25.97 | 23.83 | 25.60 | 290,103 | +1.09(+4.44%) |
Jan 14, 2009 | 24.03 | 25.12 | 23.83 | 24.52 | 484,009 | +0.08(+0.32%) |
Jan 13, 2009 | 24.65 | 25.22 | 24.22 | 24.44 | 526,383 | -0.17(-0.68%) |
Jan 12, 2009 | 26.07 | 26.30 | 24.46 | 24.61 | 378,079 | -1.51(-5.80%) |
Jan 09, 2009 | 26.78 | 27.50 | 26.05 | 26.12 | 616,306 | -0.61(-2.29%) |
Jan 08, 2009 | 26.54 | 27.12 | 26.33 | 26.73 | 541,739 | +0.02(+0.07%) |
Jan 07, 2009 | 27.72 | 27.81 | 26.28 | 26.71 | 560,078 | -1.32(-4.71%) |
Jan 06, 2009 | 28.27 | 28.50 | 26.61 | 28.03 | 422,053 | +0.10(+0.35%) |
Jan 05, 2009 | 28.08 | 28.40 | 27.15 | 27.94 | 200,462 | -0.03(-0.09%) |
Jan 02, 2009 | 28.86 | 29.17 | 27.96 | 27.96 | 0 | -0.81(-2.80%) |
Jan 01, 2009 | 28.22 | 29.96 | 28.03 | 28.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.22 | 29.96 | 28.03 | 28.77 | 271,562 | +0.84(+3.02%) |
Dec 30, 2008 | 28.15 | 28.40 | 27.37 | 27.92 | 181,209 | +0.20(+0.72%) |
Dec 29, 2008 | 28.35 | 28.54 | 27.12 | 27.72 | 165,061 | -0.81(-2.82%) |
Dec 26, 2008 | 28.42 | 28.79 | 28.18 | 28.53 | 210,420 | +0.11(+0.39%) |
Dec 24, 2008 | 29.04 | 29.04 | 28.16 | 28.42 | 145,142 | -0.62(-2.13%) |
Dec 23, 2008 | 29.53 | 30.04 | 28.45 | 29.04 | 249,351 | -0.66(-2.23%) |
Dec 22, 2008 | 29.55 | 29.75 | 27.47 | 29.70 | 362,933 | +0.12(+0.41%) |
Dec 19, 2008 | 29.62 | 29.89 | 28.61 | 29.58 | 656,493 | +0.62(+2.16%) |
Dec 18, 2008 | 30.36 | 30.79 | 28.68 | 28.95 | 362,025 | -1.62(-5.31%) |
Dec 17, 2008 | 31.59 | 31.78 | 29.89 | 30.58 | 631,788 | -1.31(-4.10%) |
Dec 16, 2008 | 28.88 | 31.95 | 28.52 | 31.88 | 407,239 | +3.93(+14.06%) |
Dec 15, 2008 | 27.53 | 28.68 | 26.95 | 27.96 | 509,396 | -0.06(-0.21%) |
Dec 12, 2008 | 26.54 | 28.36 | 25.91 | 28.01 | 489,318 | +1.35(+5.07%) |
Dec 11, 2008 | 28.99 | 28.99 | 25.77 | 26.66 | 510,724 | -3.19(-10.70%) |
Dec 10, 2008 | 29.01 | 30.04 | 28.55 | 29.86 | 531,798 | +0.93(+3.21%) |
Dec 09, 2008 | 30.02 | 31.11 | 28.55 | 28.93 | 481,102 | -1.42(-4.67%) |
Dec 08, 2008 | 30.25 | 31.04 | 29.56 | 30.35 | 496,914 | +0.72(+2.44%) |
Dec 05, 2008 | 27.65 | 29.80 | 27.03 | 29.62 | 174,899 | +1.65(+5.89%) |
Dec 04, 2008 | 28.99 | 29.52 | 27.38 | 27.97 | 278,173 | -1.27(-4.34%) |
Dec 03, 2008 | 27.94 | 30.28 | 27.84 | 29.24 | 250,332 | +0.88(+3.11%) |
Dec 02, 2008 | 26.90 | 29.02 | 26.90 | 28.36 | 369,686 | +2.11(+8.02%) |