Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.07 | 29.21 | 26.80 | 28.38 | 0 | +1.05(+3.82%) |
Feb 26, 2009 | 27.35 | 28.12 | 25.68 | 27.34 | 4,303,816 | +2.69(+10.91%) |
Feb 25, 2009 | 25.14 | 25.46 | 24.04 | 24.65 | 1,349,751 | -0.61(-2.43%) |
Feb 24, 2009 | 24.66 | 25.58 | 24.09 | 25.26 | 1,576,593 | +0.82(+3.36%) |
Feb 23, 2009 | 25.74 | 25.83 | 24.22 | 24.44 | 1,600,035 | -1.21(-4.73%) |
Feb 20, 2009 | 24.92 | 26.31 | 24.73 | 25.66 | 0 | +0.33(+1.29%) |
Feb 19, 2009 | 26.32 | 27.51 | 25.14 | 25.33 | 2,093,602 | +0.79(+3.22%) |
Feb 18, 2009 | 25.66 | 25.87 | 24.13 | 24.54 | 1,389,555 | -1.01(-3.96%) |
Feb 17, 2009 | 25.87 | 26.11 | 24.89 | 25.55 | 1,456,917 | -1.39(-5.15%) |
Feb 13, 2009 | 27.28 | 27.83 | 26.70 | 26.94 | 0 | -0.35(-1.29%) |
Feb 12, 2009 | 26.49 | 27.59 | 25.54 | 27.29 | 1,249,874 | +0.18(+0.65%) |
Feb 11, 2009 | 28.16 | 28.78 | 26.58 | 27.12 | 1,408,878 | -0.77(-2.77%) |
Feb 10, 2009 | 28.46 | 29.36 | 27.73 | 27.89 | 1,346,694 | -0.77(-2.67%) |
Feb 09, 2009 | 29.72 | 29.91 | 28.47 | 28.66 | 1,033,718 | -1.00(-3.36%) |
Feb 06, 2009 | 28.65 | 30.12 | 28.58 | 29.65 | 997,560 | +1.12(+3.91%) |
Feb 05, 2009 | 28.32 | 29.54 | 27.75 | 28.54 | 896,317 | -0.06(-0.20%) |
Feb 04, 2009 | 28.56 | 30.26 | 28.49 | 28.59 | 1,421,461 | +0.14(+0.50%) |
Feb 03, 2009 | 27.21 | 28.73 | 27.21 | 28.45 | 2,190,790 | +1.30(+4.79%) |
Feb 02, 2009 | 27.66 | 28.18 | 26.56 | 27.15 | 1,453,219 | -0.95(-3.38%) |
Jan 30, 2009 | 29.52 | 30.05 | 27.82 | 28.10 | 0 | -1.37(-4.66%) |
Jan 29, 2009 | 30.89 | 31.26 | 29.20 | 29.47 | 1,158,653 | -1.76(-5.62%) |
Jan 28, 2009 | 30.98 | 31.97 | 30.80 | 31.22 | 1,285,105 | +1.00(+3.30%) |
Jan 27, 2009 | 29.96 | 30.75 | 29.71 | 30.23 | 861,978 | +0.47(+1.58%) |
Jan 26, 2009 | 30.11 | 30.81 | 29.12 | 29.76 | 1,034,371 | -0.15(-0.51%) |
Jan 23, 2009 | 29.56 | 31.19 | 29.32 | 29.91 | 1,234,766 | -0.40(-1.32%) |
Jan 22, 2009 | 30.42 | 30.90 | 29.25 | 30.31 | 1,489,889 | -0.65(-2.11%) |
Jan 21, 2009 | 30.47 | 31.10 | 29.12 | 30.96 | 996,179 | +1.15(+3.85%) |
Jan 20, 2009 | 32.31 | 32.59 | 29.25 | 29.81 | 1,344,846 | -2.66(-8.20%) |
Jan 16, 2009 | 31.97 | 32.78 | 31.00 | 32.48 | 0 | +1.32(+4.22%) |
Jan 15, 2009 | 30.94 | 32.17 | 28.72 | 31.16 | 2,199,328 | +0.24(+0.77%) |
Jan 14, 2009 | 31.66 | 31.66 | 30.63 | 30.92 | 1,617,472 | -1.37(-4.25%) |
Jan 13, 2009 | 30.59 | 32.82 | 29.84 | 32.29 | 1,295,784 | +1.44(+4.65%) |
Jan 12, 2009 | 32.04 | 32.31 | 30.48 | 30.86 | 1,096,533 | -1.34(-4.16%) |
Jan 09, 2009 | 33.39 | 33.39 | 31.72 | 32.20 | 1,173,278 | -1.11(-3.33%) |
Jan 08, 2009 | 32.13 | 33.64 | 31.39 | 33.31 | 1,216,725 | +0.93(+2.88%) |
Jan 07, 2009 | 33.62 | 33.81 | 31.91 | 32.37 | 1,408,156 | -1.64(-4.83%) |
Jan 06, 2009 | 35.50 | 35.52 | 33.70 | 34.02 | 1,487,320 | -1.20(-3.40%) |
Jan 05, 2009 | 35.99 | 36.55 | 34.42 | 35.21 | 1,910,580 | -0.51(-1.43%) |
Jan 02, 2009 | 35.05 | 36.16 | 34.39 | 35.72 | 0 | +0.68(+1.93%) |
Jan 01, 2009 | 34.30 | 35.76 | 34.07 | 35.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.30 | 35.76 | 34.07 | 35.05 | 1,348,088 | +1.06(+3.12%) |
Dec 30, 2008 | 32.88 | 34.36 | 32.88 | 33.98 | 1,410,826 | +1.50(+4.62%) |
Dec 29, 2008 | 32.05 | 33.07 | 31.82 | 32.48 | 1,145,279 | +0.37(+1.14%) |
Dec 26, 2008 | 31.73 | 32.30 | 31.29 | 32.12 | 0 | +0.62(+1.98%) |
Dec 24, 2008 | 31.19 | 31.73 | 30.39 | 31.50 | 348,772 | +0.40(+1.28%) |
Dec 23, 2008 | 31.52 | 32.28 | 30.79 | 31.10 | 1,742,003 | -0.08(-0.26%) |
Dec 22, 2008 | 32.51 | 32.55 | 29.75 | 31.18 | 1,662,889 | -0.50(-1.59%) |
Dec 19, 2008 | 32.28 | 33.13 | 31.40 | 31.68 | 1,673,205 | -0.61(-1.88%) |
Dec 18, 2008 | 33.98 | 33.98 | 31.73 | 32.28 | 2,197,407 | -1.37(-4.08%) |
Dec 17, 2008 | 35.49 | 36.74 | 33.47 | 33.66 | 2,735,432 | -2.21(-6.16%) |
Dec 16, 2008 | 36.93 | 37.04 | 34.98 | 35.87 | 1,759,011 | +0.29(+0.81%) |
Dec 15, 2008 | 35.76 | 36.18 | 34.41 | 35.58 | 2,172,095 | +0.43(+1.23%) |
Dec 12, 2008 | 32.24 | 35.42 | 31.63 | 35.15 | 0 | +1.79(+5.38%) |
Dec 11, 2008 | 36.50 | 36.74 | 32.53 | 33.35 | 1,567,021 | -3.44(-9.34%) |
Dec 10, 2008 | 35.71 | 36.98 | 35.14 | 36.79 | 1,881,586 | +1.74(+4.96%) |
Dec 09, 2008 | 39.04 | 39.15 | 34.81 | 35.05 | 3,139,143 | -4.11(-10.49%) |
Dec 08, 2008 | 38.09 | 39.89 | 37.51 | 39.16 | 2,842,609 | +2.60(+7.11%) |
Dec 05, 2008 | 36.19 | 36.64 | 33.51 | 36.56 | 0 | +0.65(+1.80%) |
Dec 04, 2008 | 34.49 | 37.60 | 34.41 | 35.91 | 1,953,752 | +0.77(+2.18%) |
Dec 03, 2008 | 33.76 | 36.22 | 32.13 | 35.15 | 2,212,669 | +2.20(+6.68%) |
Dec 02, 2008 | 31.22 | 34.33 | 30.70 | 32.95 | 2,303,342 | +2.37(+7.75%) |