Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.37 | 24.14 | 23.36 | 24.08 | 0 | -0.11(-0.45%) |
Feb 26, 2009 | 23.74 | 24.31 | 23.74 | 24.19 | 147,513 | +0.63(+2.67%) |
Feb 25, 2009 | 23.04 | 23.65 | 22.66 | 23.56 | 192,184 | +0.79(+3.45%) |
Feb 24, 2009 | 22.35 | 22.86 | 22.10 | 22.77 | 194,015 | +0.67(+3.04%) |
Feb 23, 2009 | 23.13 | 23.13 | 22.00 | 22.10 | 199,847 | -0.30(-1.33%) |
Feb 20, 2009 | 22.07 | 22.64 | 21.85 | 22.40 | 360,219 | -0.19(-0.84%) |
Feb 19, 2009 | 22.59 | 22.80 | 21.91 | 22.59 | 245,266 | +0.50(+2.26%) |
Feb 18, 2009 | 22.34 | 22.55 | 21.97 | 22.09 | 352,505 | -0.25(-1.12%) |
Feb 17, 2009 | 23.28 | 23.28 | 22.30 | 22.34 | 354,340 | -1.67(-6.96%) |
Feb 13, 2009 | 24.27 | 24.49 | 23.80 | 24.01 | 411,485 | -0.72(-2.91%) |
Feb 12, 2009 | 24.35 | 24.73 | 24.00 | 24.73 | 252,247 | +0.20(+0.82%) |
Feb 11, 2009 | 24.96 | 25.13 | 24.32 | 24.53 | 332,267 | -0.67(-2.66%) |
Feb 10, 2009 | 26.00 | 26.16 | 24.73 | 25.20 | 436,088 | -0.45(-1.75%) |
Feb 09, 2009 | 26.20 | 26.54 | 25.45 | 25.65 | 319,769 | -0.12(-0.47%) |
Feb 06, 2009 | 25.66 | 26.19 | 25.10 | 25.77 | 547,890 | -0.10(-0.39%) |
Feb 05, 2009 | 25.62 | 26.02 | 25.25 | 25.87 | 506,846 | +0.25(+0.98%) |
Feb 04, 2009 | 26.09 | 26.10 | 25.33 | 25.62 | 574,345 | -0.23(-0.89%) |
Feb 03, 2009 | 25.50 | 26.03 | 25.21 | 25.85 | 1,823,179 | +0.03(+0.12%) |
Feb 02, 2009 | 25.28 | 26.11 | 25.28 | 25.82 | 649,183 | +0.17(+0.66%) |
Jan 30, 2009 | 26.49 | 26.72 | 25.61 | 25.65 | 0 | -0.77(-2.91%) |
Jan 29, 2009 | 25.70 | 26.54 | 25.60 | 26.42 | 484,243 | +0.13(+0.49%) |
Jan 28, 2009 | 25.98 | 26.60 | 25.55 | 26.29 | 669,539 | -0.02(-0.08%) |
Jan 27, 2009 | 26.49 | 26.56 | 26.02 | 26.31 | 733,254 | -0.74(-2.74%) |
Jan 26, 2009 | 27.10 | 27.94 | 26.96 | 27.05 | 174,112 | +0.32(+1.20%) |
Jan 23, 2009 | 25.78 | 27.28 | 25.51 | 26.73 | 245,122 | +0.77(+2.97%) |
Jan 22, 2009 | 25.87 | 26.16 | 25.29 | 25.96 | 153,199 | -0.18(-0.69%) |
Jan 21, 2009 | 25.88 | 26.39 | 25.54 | 26.14 | 198,764 | +0.44(+1.71%) |
Jan 20, 2009 | 26.09 | 26.55 | 25.28 | 25.70 | 172,028 | -0.91(-3.42%) |
Jan 16, 2009 | 26.91 | 27.13 | 26.42 | 26.61 | 195,282 | +0.48(+1.84%) |
Jan 15, 2009 | 26.70 | 27.15 | 26.10 | 26.13 | 574,336 | -1.07(-3.93%) |
Jan 14, 2009 | 27.50 | 27.53 | 26.50 | 27.20 | 359,903 | -0.43(-1.56%) |
Jan 13, 2009 | 27.55 | 27.82 | 27.01 | 27.63 | 286,173 | +0.60(+2.22%) |
Jan 12, 2009 | 27.98 | 28.00 | 27.00 | 27.03 | 197,456 | -1.34(-4.72%) |
Jan 09, 2009 | 28.29 | 28.65 | 27.71 | 28.37 | 281,019 | -0.25(-0.87%) |
Jan 08, 2009 | 29.02 | 29.17 | 28.00 | 28.62 | 262,669 | -0.40(-1.38%) |
Jan 07, 2009 | 30.93 | 30.96 | 28.73 | 29.02 | 627,826 | -2.18(-6.99%) |
Jan 06, 2009 | 31.55 | 31.67 | 30.69 | 31.20 | 336,165 | +0.57(+1.86%) |
Jan 05, 2009 | 29.95 | 30.81 | 29.69 | 30.63 | 217,336 | +1.02(+3.45%) |
Jan 02, 2009 | 28.40 | 30.05 | 28.30 | 29.61 | 0 | +1.00(+3.50%) |
Jan 01, 2009 | 26.53 | 28.84 | 26.22 | 28.61 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.53 | 28.84 | 26.22 | 28.61 | 218,128 | +1.81(+6.75%) |
Dec 30, 2008 | 26.79 | 27.40 | 26.21 | 26.80 | 583,335 | +0.14(+0.53%) |
Dec 29, 2008 | 27.04 | 27.16 | 26.21 | 26.66 | 439,829 | +0.51(+1.95%) |
Dec 26, 2008 | 25.26 | 26.23 | 25.26 | 26.15 | 179,449 | +0.06(+0.23%) |
Dec 24, 2008 | 26.05 | 26.15 | 25.78 | 26.09 | 139,366 | -0.58(-2.17%) |
Dec 23, 2008 | 26.74 | 26.78 | 25.86 | 26.67 | 309,012 | -0.02(-0.07%) |
Dec 22, 2008 | 27.40 | 27.52 | 26.41 | 26.69 | 1,399,354 | -0.82(-2.98%) |
Dec 19, 2008 | 27.30 | 27.72 | 26.94 | 27.51 | 369,619 | +0.19(+0.70%) |
Dec 18, 2008 | 28.02 | 28.30 | 27.16 | 27.32 | 370,545 | -1.32(-4.61%) |
Dec 17, 2008 | 29.09 | 29.50 | 28.02 | 28.64 | 395,044 | -0.49(-1.68%) |
Dec 16, 2008 | 29.32 | 29.72 | 28.50 | 29.13 | 253,684 | +0.07(+0.24%) |
Dec 15, 2008 | 30.19 | 30.66 | 28.50 | 29.06 | 257,424 | -0.42(-1.42%) |
Dec 12, 2008 | 28.34 | 29.68 | 28.25 | 29.48 | 298,508 | -0.03(-0.10%) |
Dec 11, 2008 | 29.03 | 30.15 | 28.89 | 29.51 | 339,637 | +1.09(+3.84%) |
Dec 10, 2008 | 28.30 | 29.21 | 27.42 | 28.42 | 375,754 | +0.46(+1.65%) |
Dec 09, 2008 | 27.99 | 28.24 | 27.15 | 27.96 | 745,565 | -0.71(-2.48%) |
Dec 08, 2008 | 27.70 | 28.98 | 27.56 | 28.67 | 1,020,044 | +1.41(+5.17%) |
Dec 05, 2008 | 26.99 | 27.64 | 26.25 | 27.26 | 498,312 | -0.61(-2.19%) |
Dec 04, 2008 | 29.22 | 29.48 | 27.60 | 27.87 | 333,472 | -1.61(-5.46%) |
Dec 03, 2008 | 29.19 | 29.90 | 29.02 | 29.48 | 333,694 | -0.53(-1.77%) |
Dec 02, 2008 | 31.08 | 31.13 | 29.66 | 30.01 | 228,685 | -0.73(-2.37%) |