Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.65 | 35.14 | 33.42 | 34.21 | 0 | +0.28(+0.83%) |
Feb 26, 2009 | 36.01 | 36.18 | 33.85 | 33.93 | 1,937,349 | -1.35(-3.82%) |
Feb 25, 2009 | 34.78 | 36.63 | 33.81 | 35.27 | 3,047,474 | -0.13(-0.36%) |
Feb 24, 2009 | 33.34 | 35.49 | 32.78 | 35.40 | 2,278,927 | +2.04(+6.11%) |
Feb 23, 2009 | 34.83 | 35.00 | 33.17 | 33.36 | 2,528,114 | -1.33(-3.84%) |
Feb 20, 2009 | 31.09 | 34.87 | 30.93 | 34.70 | 0 | +2.53(+7.86%) |
Feb 19, 2009 | 33.41 | 34.05 | 31.98 | 32.17 | 2,182,673 | -1.01(-3.03%) |
Feb 18, 2009 | 33.08 | 33.73 | 31.93 | 33.17 | 2,029,505 | +0.37(+1.13%) |
Feb 17, 2009 | 33.94 | 33.95 | 32.73 | 32.80 | 2,384,643 | -1.53(-4.47%) |
Feb 13, 2009 | 35.54 | 36.30 | 34.33 | 34.34 | 0 | -1.55(-4.31%) |
Feb 12, 2009 | 35.78 | 36.31 | 33.97 | 35.88 | 1,718,551 | -1.16(-3.12%) |
Feb 11, 2009 | 36.71 | 37.43 | 35.22 | 37.04 | 2,321,518 | +0.64(+1.76%) |
Feb 10, 2009 | 37.91 | 38.87 | 35.91 | 36.40 | 3,067,979 | -2.26(-5.84%) |
Feb 09, 2009 | 36.76 | 38.74 | 36.08 | 38.66 | 2,068,683 | +1.57(+4.22%) |
Feb 06, 2009 | 36.34 | 37.52 | 35.68 | 37.09 | 0 | +1.79(+5.06%) |
Feb 05, 2009 | 37.02 | 37.54 | 34.45 | 35.31 | 3,686,454 | -3.52(-9.07%) |
Feb 04, 2009 | 39.90 | 40.99 | 38.26 | 38.83 | 1,978,804 | -0.84(-2.12%) |
Feb 03, 2009 | 41.25 | 41.25 | 39.46 | 39.67 | 1,571,057 | -1.50(-3.65%) |
Feb 02, 2009 | 40.60 | 41.29 | 39.14 | 41.17 | 1,784,354 | -0.36(-0.88%) |
Jan 30, 2009 | 43.86 | 44.30 | 40.88 | 41.54 | 0 | -1.73(-4.00%) |
Jan 29, 2009 | 44.27 | 44.93 | 42.95 | 43.27 | 1,806,454 | -1.94(-4.30%) |
Jan 28, 2009 | 44.03 | 45.53 | 43.21 | 45.21 | 1,988,087 | +2.35(+5.49%) |
Jan 27, 2009 | 42.21 | 43.24 | 41.43 | 42.86 | 906,525 | +0.97(+2.31%) |
Jan 26, 2009 | 42.74 | 42.76 | 40.91 | 41.89 | 1,434,822 | -0.25(-0.58%) |
Jan 23, 2009 | 40.90 | 42.77 | 39.69 | 42.13 | 2,102,745 | +0.94(+2.29%) |
Jan 22, 2009 | 42.11 | 43.42 | 40.40 | 41.19 | 1,878,625 | -2.79(-6.35%) |
Jan 21, 2009 | 42.21 | 44.02 | 40.02 | 43.98 | 1,717,779 | +2.65(+6.42%) |
Jan 20, 2009 | 43.56 | 44.07 | 41.12 | 41.33 | 2,020,395 | -3.42(-7.64%) |
Jan 16, 2009 | 43.88 | 44.96 | 42.14 | 44.75 | 0 | +2.02(+4.72%) |
Jan 15, 2009 | 39.97 | 44.10 | 39.59 | 42.73 | 2,068,990 | +2.43(+6.04%) |
Jan 14, 2009 | 40.29 | 40.85 | 39.38 | 40.30 | 2,069,322 | -1.01(-2.45%) |
Jan 13, 2009 | 39.83 | 42.05 | 39.46 | 41.31 | 1,308,744 | +1.62(+4.09%) |
Jan 12, 2009 | 42.61 | 42.69 | 39.40 | 39.69 | 1,897,379 | -3.27(-7.61%) |
Jan 09, 2009 | 45.90 | 45.90 | 42.90 | 42.96 | 1,370,630 | -2.67(-5.86%) |
Jan 08, 2009 | 46.66 | 47.19 | 44.96 | 45.63 | 1,415,537 | -1.38(-2.93%) |
Jan 07, 2009 | 47.17 | 48.36 | 46.66 | 47.01 | 1,192,486 | -0.96(-2.01%) |
Jan 06, 2009 | 47.78 | 48.14 | 46.24 | 47.97 | 1,767,826 | +0.92(+1.95%) |
Jan 05, 2009 | 46.79 | 47.67 | 46.37 | 47.05 | 1,644,702 | -0.10(-0.21%) |
Jan 02, 2009 | 48.91 | 48.91 | 46.81 | 47.15 | 0 | -1.11(-2.31%) |
Jan 01, 2009 | 46.59 | 49.15 | 46.15 | 48.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.59 | 49.15 | 46.15 | 48.27 | 1,338,388 | +1.80(+3.87%) |
Dec 30, 2008 | 44.15 | 46.53 | 44.15 | 46.47 | 1,069,824 | +1.57(+3.50%) |
Dec 29, 2008 | 47.17 | 47.20 | 44.02 | 44.90 | 1,174,964 | -2.55(-5.37%) |
Dec 26, 2008 | 47.23 | 47.77 | 45.91 | 47.44 | 0 | +0.26(+0.56%) |
Dec 24, 2008 | 46.81 | 47.27 | 46.22 | 47.18 | 333,133 | +0.38(+0.82%) |
Dec 23, 2008 | 48.68 | 49.56 | 46.27 | 46.79 | 1,242,661 | -1.01(-2.12%) |
Dec 22, 2008 | 49.68 | 49.68 | 46.34 | 47.81 | 1,502,126 | -2.06(-4.12%) |
Dec 19, 2008 | 49.03 | 50.02 | 47.62 | 49.86 | 1,421,704 | +1.72(+3.58%) |
Dec 18, 2008 | 51.84 | 52.17 | 47.71 | 48.14 | 1,756,653 | -3.30(-6.41%) |
Dec 17, 2008 | 50.64 | 53.56 | 49.29 | 51.44 | 1,457,353 | +0.18(+0.36%) |
Dec 16, 2008 | 47.62 | 51.68 | 46.32 | 51.25 | 1,986,551 | +4.55(+9.73%) |
Dec 15, 2008 | 49.81 | 50.25 | 45.03 | 46.71 | 1,326,397 | -3.74(-7.41%) |
Dec 12, 2008 | 45.78 | 50.69 | 45.50 | 50.44 | 0 | +4.94(+10.86%) |
Dec 11, 2008 | 50.83 | 51.12 | 44.84 | 45.50 | 2,262,493 | -6.46(-12.44%) |
Dec 10, 2008 | 50.31 | 52.36 | 49.15 | 51.96 | 1,387,396 | +2.28(+4.60%) |
Dec 09, 2008 | 52.40 | 53.96 | 48.02 | 49.68 | 2,022,264 | -4.46(-8.24%) |
Dec 08, 2008 | 55.23 | 55.81 | 52.61 | 54.14 | 2,281,998 | +0.31(+0.58%) |
Dec 05, 2008 | 49.59 | 54.52 | 48.74 | 53.83 | 0 | +3.43(+6.80%) |
Dec 04, 2008 | 50.92 | 54.16 | 48.40 | 50.40 | 1,797,409 | -1.67(-3.20%) |
Dec 03, 2008 | 48.56 | 52.49 | 46.44 | 52.06 | 1,844,915 | +3.14(+6.43%) |
Dec 02, 2008 | 44.72 | 49.86 | 44.70 | 48.92 | 2,239,925 | +5.26(+12.04%) |