Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.08 | 29.29 | 26.81 | 27.80 | 706,551 | +0.30(+1.09%) |
Feb 26, 2009 | 27.23 | 27.90 | 26.93 | 27.50 | 610,343 | +0.37(+1.37%) |
Feb 25, 2009 | 28.04 | 28.11 | 26.93 | 27.13 | 653,139 | -1.05(-3.74%) |
Feb 24, 2009 | 28.01 | 28.58 | 27.46 | 28.18 | 513,366 | +0.75(+2.72%) |
Feb 23, 2009 | 27.96 | 28.54 | 27.39 | 27.43 | 442,215 | -0.50(-1.80%) |
Feb 20, 2009 | 27.54 | 28.38 | 26.88 | 27.94 | 629,804 | +0.41(+1.47%) |
Feb 19, 2009 | 27.77 | 28.51 | 27.28 | 27.53 | 539,115 | +0.01(+0.03%) |
Feb 18, 2009 | 27.58 | 28.11 | 27.01 | 27.52 | 607,691 | +0.47(+1.74%) |
Feb 17, 2009 | 27.13 | 27.69 | 26.55 | 27.05 | 319,404 | -0.75(-2.71%) |
Feb 13, 2009 | 27.77 | 28.56 | 27.70 | 27.81 | 214,586 | +0.06(+0.20%) |
Feb 12, 2009 | 27.22 | 27.94 | 27.09 | 27.75 | 514,786 | +0.51(+1.87%) |
Feb 11, 2009 | 28.52 | 28.55 | 26.89 | 27.24 | 594,097 | -1.26(-4.41%) |
Feb 10, 2009 | 29.35 | 29.51 | 28.37 | 28.49 | 363,299 | -0.36(-1.26%) |
Feb 09, 2009 | 29.30 | 29.90 | 28.64 | 28.86 | 291,803 | -0.65(-2.20%) |
Feb 06, 2009 | 27.90 | 29.95 | 27.72 | 29.51 | 686,730 | +1.66(+5.96%) |
Feb 05, 2009 | 26.85 | 28.11 | 26.44 | 27.85 | 787,141 | +1.12(+4.18%) |
Feb 04, 2009 | 28.22 | 29.16 | 26.24 | 26.73 | 679,203 | -1.18(-4.24%) |
Feb 03, 2009 | 28.69 | 28.92 | 27.12 | 27.91 | 478,140 | -0.41(-1.43%) |
Feb 02, 2009 | 29.69 | 29.69 | 27.60 | 28.32 | 517,057 | -0.65(-2.24%) |
Jan 30, 2009 | 29.35 | 29.97 | 28.81 | 28.96 | 533,259 | -0.17(-0.58%) |
Jan 29, 2009 | 30.46 | 30.76 | 28.81 | 29.13 | 458,769 | -1.77(-5.71%) |
Jan 28, 2009 | 28.49 | 31.86 | 28.49 | 30.90 | 1,155,463 | +1.82(+6.27%) |
Jan 27, 2009 | 33.52 | 33.86 | 28.59 | 29.08 | 1,662,065 | -1.63(-5.30%) |
Jan 26, 2009 | 30.78 | 31.34 | 30.11 | 30.71 | 549,453 | -0.33(-1.07%) |
Jan 23, 2009 | 30.63 | 31.69 | 30.20 | 31.04 | 598,167 | +0.04(+0.13%) |
Jan 22, 2009 | 30.78 | 31.91 | 30.06 | 31.00 | 425,829 | -0.47(-1.49%) |
Jan 21, 2009 | 32.06 | 32.36 | 29.80 | 31.47 | 509,527 | -0.02(-0.05%) |
Jan 20, 2009 | 32.41 | 33.69 | 31.08 | 31.48 | 987,388 | -0.33(-1.04%) |
Jan 16, 2009 | 30.25 | 32.74 | 30.25 | 31.82 | 986,396 | +1.64(+5.45%) |
Jan 15, 2009 | 29.52 | 30.89 | 26.96 | 30.17 | 2,021,823 | +0.96(+3.30%) |
Jan 14, 2009 | 30.33 | 30.37 | 28.99 | 29.21 | 928,929 | -0.50(-1.69%) |
Jan 13, 2009 | 31.71 | 31.71 | 29.18 | 29.71 | 1,522,248 | -1.75(-5.56%) |
Jan 12, 2009 | 32.46 | 32.80 | 31.27 | 31.46 | 611,047 | -0.95(-2.92%) |
Jan 09, 2009 | 33.38 | 33.40 | 32.40 | 32.41 | 421,489 | -1.44(-4.26%) |
Jan 08, 2009 | 33.10 | 33.98 | 32.85 | 33.85 | 768,460 | +0.84(+2.55%) |
Jan 07, 2009 | 32.90 | 33.61 | 32.54 | 33.01 | 1,042,958 | -0.01(-0.02%) |
Jan 06, 2009 | 32.91 | 33.41 | 31.99 | 33.01 | 1,118,334 | +0.11(+0.32%) |
Jan 05, 2009 | 34.59 | 34.61 | 31.98 | 32.91 | 2,119,965 | -2.54(-7.15%) |
Jan 02, 2009 | 39.67 | 39.67 | 34.96 | 35.44 | 715,551 | -3.90(-9.90%) |
Dec 31, 2008 | 39.45 | 39.74 | 38.87 | 39.34 | 333,712 | +0.06(+0.14%) |
Dec 30, 2008 | 39.55 | 39.58 | 38.53 | 39.28 | 263,200 | -0.10(-0.25%) |
Dec 29, 2008 | 38.72 | 39.62 | 37.54 | 39.38 | 536,059 | +0.71(+1.84%) |
Dec 26, 2008 | 38.58 | 38.81 | 38.02 | 38.67 | 106,685 | +0.61(+1.60%) |
Dec 24, 2008 | 38.35 | 39.27 | 37.96 | 38.06 | 183,764 | -0.01(-0.02%) |
Dec 23, 2008 | 37.68 | 38.43 | 37.11 | 38.07 | 291,780 | +0.69(+1.84%) |
Dec 22, 2008 | 36.85 | 37.57 | 36.28 | 37.38 | 522,208 | +0.97(+2.67%) |
Dec 19, 2008 | 37.07 | 37.07 | 35.16 | 36.41 | 964,703 | +0.31(+0.86%) |
Dec 18, 2008 | 37.12 | 37.74 | 35.53 | 36.10 | 690,770 | -1.64(-4.34%) |
Dec 17, 2008 | 36.31 | 38.34 | 34.89 | 37.74 | 542,542 | +1.05(+2.87%) |
Dec 16, 2008 | 34.16 | 36.85 | 33.92 | 36.68 | 546,548 | +2.72(+8.01%) |
Dec 15, 2008 | 35.14 | 35.14 | 33.45 | 33.96 | 372,690 | -0.93(-2.67%) |
Dec 12, 2008 | 31.62 | 35.23 | 31.62 | 34.89 | 541,572 | +2.88(+8.98%) |
Dec 11, 2008 | 33.38 | 33.38 | 31.11 | 32.02 | 641,714 | -1.85(-5.48%) |
Dec 10, 2008 | 36.17 | 36.42 | 33.20 | 33.87 | 561,860 | -1.77(-4.95%) |
Dec 09, 2008 | 34.28 | 36.54 | 33.80 | 35.64 | 474,073 | +0.89(+2.56%) |
Dec 08, 2008 | 33.77 | 35.20 | 32.63 | 34.75 | 355,472 | +1.39(+4.18%) |
Dec 05, 2008 | 30.33 | 33.53 | 30.17 | 33.35 | 430,303 | +2.61(+8.48%) |
Dec 04, 2008 | 31.82 | 32.24 | 30.37 | 30.75 | 373,592 | -1.53(-4.74%) |
Dec 03, 2008 | 30.24 | 32.39 | 30.16 | 32.28 | 553,186 | +0.53(+1.66%) |
Dec 02, 2008 | 32.20 | 32.97 | 30.02 | 31.75 | 605,833 | +0.33(+1.06%) |