Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.20 | 29.46 | 26.00 | 27.05 | 1,029,851 | -1.97(-6.79%) |
Feb 26, 2009 | 34.34 | 34.91 | 29.00 | 29.02 | 758,270 | -5.24(-15.29%) |
Feb 25, 2009 | 35.94 | 36.10 | 34.12 | 34.26 | 242,243 | -1.57(-4.38%) |
Feb 24, 2009 | 35.72 | 36.06 | 34.67 | 35.83 | 169,308 | +0.65(+1.85%) |
Feb 23, 2009 | 36.49 | 36.99 | 34.99 | 35.18 | 277,813 | -1.15(-3.17%) |
Feb 20, 2009 | 35.79 | 36.49 | 35.11 | 36.33 | 287,978 | -0.02(-0.06%) |
Feb 19, 2009 | 36.76 | 37.12 | 36.08 | 36.35 | 245,114 | -0.07(-0.19%) |
Feb 18, 2009 | 37.12 | 37.21 | 35.67 | 36.42 | 201,557 | -0.31(-0.84%) |
Feb 17, 2009 | 37.25 | 37.45 | 35.80 | 36.73 | 791,135 | -1.87(-4.84%) |
Feb 13, 2009 | 39.49 | 39.75 | 38.57 | 38.60 | 231,781 | -0.73(-1.86%) |
Feb 12, 2009 | 38.20 | 39.45 | 38.16 | 39.33 | 176,577 | +0.63(+1.63%) |
Feb 11, 2009 | 37.50 | 38.98 | 37.04 | 38.70 | 499,475 | +1.45(+3.89%) |
Feb 10, 2009 | 38.63 | 38.98 | 36.86 | 37.25 | 457,486 | -1.50(-3.87%) |
Feb 09, 2009 | 37.85 | 38.97 | 37.19 | 38.75 | 380,769 | +1.05(+2.79%) |
Feb 06, 2009 | 37.99 | 38.65 | 37.32 | 37.70 | 300,314 | -0.10(-0.26%) |
Feb 05, 2009 | 37.26 | 38.34 | 36.87 | 37.80 | 163,532 | +0.51(+1.37%) |
Feb 04, 2009 | 37.00 | 38.53 | 36.76 | 37.29 | 250,067 | +0.29(+0.78%) |
Feb 03, 2009 | 36.07 | 37.18 | 35.60 | 37.00 | 345,396 | +1.12(+3.12%) |
Feb 02, 2009 | 34.55 | 36.19 | 34.55 | 35.88 | 195,036 | +0.63(+1.79%) |
Jan 30, 2009 | 35.10 | 35.90 | 35.10 | 35.25 | 222,214 | +0.30(+0.86%) |
Jan 29, 2009 | 35.06 | 35.51 | 34.50 | 34.95 | 353,361 | -0.60(-1.69%) |
Jan 28, 2009 | 35.23 | 35.68 | 34.80 | 35.55 | 169,611 | +0.59(+1.69%) |
Jan 27, 2009 | 36.07 | 36.70 | 34.74 | 34.96 | 447,318 | -1.12(-3.10%) |
Jan 26, 2009 | 35.87 | 36.75 | 35.56 | 36.08 | 161,126 | +0.53(+1.49%) |
Jan 23, 2009 | 35.11 | 36.01 | 35.00 | 35.55 | 236,173 | -0.13(-0.36%) |
Jan 22, 2009 | 34.92 | 36.58 | 34.57 | 35.68 | 384,877 | +0.03(+0.08%) |
Jan 21, 2009 | 34.76 | 35.70 | 33.89 | 35.65 | 292,501 | +1.25(+3.63%) |
Jan 20, 2009 | 34.51 | 35.60 | 34.28 | 34.40 | 552,256 | -0.60(-1.71%) |
Jan 16, 2009 | 34.26 | 35.10 | 34.11 | 35.00 | 526,813 | +0.93(+2.73%) |
Jan 15, 2009 | 32.55 | 34.25 | 31.54 | 34.07 | 387,386 | +1.47(+4.51%) |
Jan 14, 2009 | 31.27 | 32.87 | 30.87 | 32.60 | 976,697 | +0.80(+2.52%) |
Jan 13, 2009 | 30.62 | 31.94 | 30.58 | 31.80 | 444,116 | +0.99(+3.21%) |
Jan 12, 2009 | 31.97 | 32.01 | 30.39 | 30.81 | 583,874 | -1.16(-3.63%) |
Jan 09, 2009 | 33.45 | 33.49 | 31.77 | 31.97 | 263,366 | -1.38(-4.14%) |
Jan 08, 2009 | 31.85 | 33.40 | 31.69 | 33.35 | 495,508 | +1.27(+3.96%) |
Jan 07, 2009 | 33.40 | 33.94 | 31.25 | 32.08 | 1,060,561 | -1.86(-5.48%) |
Jan 06, 2009 | 35.80 | 36.61 | 33.51 | 33.94 | 585,063 | -1.82(-5.09%) |
Jan 05, 2009 | 36.15 | 36.88 | 35.16 | 35.76 | 367,060 | -0.11(-0.31%) |
Jan 02, 2009 | 35.99 | 36.14 | 34.51 | 35.87 | 233,094 | +0.02(+0.06%) |
Dec 31, 2008 | 35.93 | 36.98 | 35.56 | 35.85 | 397,715 | -0.08(-0.22%) |
Dec 30, 2008 | 33.95 | 36.00 | 33.86 | 35.93 | 314,010 | +2.36(+7.03%) |
Dec 29, 2008 | 33.41 | 33.79 | 33.03 | 33.57 | 205,332 | -0.13(-0.39%) |
Dec 26, 2008 | 32.45 | 33.75 | 31.95 | 33.70 | 166,692 | +1.36(+4.21%) |
Dec 24, 2008 | 31.53 | 32.86 | 31.53 | 32.34 | 369,136 | -0.19(-0.58%) |
Dec 23, 2008 | 31.29 | 34.42 | 31.10 | 32.53 | 2,880,090 | -1.54(-4.52%) |
Dec 22, 2008 | 32.83 | 34.60 | 32.70 | 34.07 | 632,889 | +1.80(+5.58%) |
Dec 19, 2008 | 33.02 | 34.77 | 31.90 | 32.27 | 1,223,605 | -1.90(-5.56%) |
Dec 18, 2008 | 35.39 | 37.00 | 33.50 | 34.17 | 701,416 | -1.22(-3.45%) |
Dec 17, 2008 | 33.88 | 35.96 | 33.51 | 35.39 | 422,110 | +1.17(+3.42%) |
Dec 16, 2008 | 32.48 | 34.26 | 32.48 | 34.22 | 369,220 | +2.04(+6.34%) |
Dec 15, 2008 | 32.55 | 33.34 | 31.67 | 32.18 | 288,519 | -0.32(-0.98%) |
Dec 12, 2008 | 32.67 | 33.10 | 31.39 | 32.50 | 661,510 | -0.64(-1.93%) |
Dec 11, 2008 | 33.51 | 34.46 | 32.62 | 33.14 | 545,842 | -0.69(-2.04%) |
Dec 10, 2008 | 34.63 | 35.51 | 33.60 | 33.83 | 572,187 | -0.41(-1.20%) |
Dec 09, 2008 | 35.50 | 36.46 | 34.23 | 34.24 | 573,746 | -1.26(-3.55%) |
Dec 08, 2008 | 34.73 | 36.35 | 33.85 | 35.50 | 682,548 | +1.34(+3.92%) |
Dec 05, 2008 | 32.56 | 34.37 | 31.83 | 34.16 | 449,128 | +1.33(+4.05%) |
Dec 04, 2008 | 33.70 | 34.71 | 32.31 | 32.83 | 419,774 | -0.93(-2.75%) |
Dec 03, 2008 | 31.96 | 34.42 | 31.35 | 33.76 | 535,620 | +1.01(+3.08%) |
Dec 02, 2008 | 30.50 | 32.75 | 30.19 | 32.75 | 623,412 | +2.62(+8.70%) |