Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.96 | 29.99 | 28.86 | 29.28 | 0 | -0.16(-0.54%) |
Feb 26, 2009 | 30.04 | 30.64 | 29.36 | 29.44 | 412,589 | -0.18(-0.59%) |
Feb 25, 2009 | 30.25 | 30.41 | 29.42 | 29.62 | 564,632 | -0.50(-1.67%) |
Feb 24, 2009 | 29.28 | 30.34 | 28.90 | 30.12 | 482,828 | +1.05(+3.62%) |
Feb 23, 2009 | 31.26 | 31.26 | 28.97 | 29.07 | 504,319 | -1.92(-6.20%) |
Feb 20, 2009 | 30.28 | 31.30 | 30.28 | 30.99 | 884,340 | +0.14(+0.47%) |
Feb 19, 2009 | 31.57 | 32.04 | 30.85 | 30.85 | 449,439 | -0.37(-1.20%) |
Feb 18, 2009 | 31.71 | 31.71 | 30.73 | 31.22 | 446,847 | -0.15(-0.49%) |
Feb 17, 2009 | 31.78 | 31.96 | 31.37 | 31.37 | 291,104 | -1.63(-4.95%) |
Feb 13, 2009 | 33.42 | 33.59 | 32.89 | 33.01 | 226,464 | -0.41(-1.23%) |
Feb 12, 2009 | 32.53 | 33.46 | 32.11 | 33.42 | 451,143 | +0.34(+1.04%) |
Feb 11, 2009 | 33.37 | 33.72 | 32.55 | 33.08 | 741,692 | +0.01(+0.02%) |
Feb 10, 2009 | 34.61 | 35.11 | 32.73 | 33.07 | 849,959 | -1.52(-4.39%) |
Feb 09, 2009 | 34.71 | 35.29 | 34.21 | 34.59 | 440,310 | -0.07(-0.20%) |
Feb 06, 2009 | 34.03 | 34.83 | 33.78 | 34.65 | 539,344 | +1.11(+3.30%) |
Feb 05, 2009 | 32.76 | 33.93 | 32.34 | 33.55 | 816,147 | +0.76(+2.33%) |
Feb 04, 2009 | 32.67 | 33.57 | 32.67 | 32.79 | 574,495 | +0.52(+1.61%) |
Feb 03, 2009 | 31.94 | 32.44 | 31.78 | 32.27 | 182,767 | +0.63(+1.98%) |
Feb 02, 2009 | 31.52 | 32.19 | 31.27 | 31.64 | 140,275 | -0.43(-1.36%) |
Jan 30, 2009 | 33.35 | 33.38 | 31.86 | 32.08 | 0 | -1.24(-3.71%) |
Jan 29, 2009 | 33.77 | 33.90 | 33.19 | 33.31 | 215,625 | -0.94(-2.74%) |
Jan 28, 2009 | 33.83 | 34.65 | 33.83 | 34.25 | 285,456 | +1.05(+3.15%) |
Jan 27, 2009 | 33.27 | 33.63 | 32.73 | 33.20 | 276,589 | +0.27(+0.83%) |
Jan 26, 2009 | 33.46 | 34.33 | 32.69 | 32.93 | 260,872 | -0.37(-1.10%) |
Jan 23, 2009 | 31.99 | 33.85 | 31.95 | 33.30 | 330,736 | +0.57(+1.75%) |
Jan 22, 2009 | 32.69 | 33.22 | 32.24 | 32.72 | 340,371 | -0.63(-1.90%) |
Jan 21, 2009 | 32.51 | 33.37 | 31.76 | 33.36 | 286,601 | +1.34(+4.19%) |
Jan 20, 2009 | 33.81 | 33.85 | 31.95 | 32.01 | 393,826 | -2.03(-5.96%) |
Jan 16, 2009 | 34.43 | 34.49 | 33.02 | 34.04 | 418,000 | +0.51(+1.52%) |
Jan 15, 2009 | 32.80 | 33.84 | 31.72 | 33.53 | 211,291 | +0.88(+2.71%) |
Jan 14, 2009 | 33.25 | 34.19 | 32.41 | 32.65 | 189,924 | -1.43(-4.21%) |
Jan 13, 2009 | 33.79 | 34.37 | 33.56 | 34.08 | 195,882 | +0.09(+0.27%) |
Jan 12, 2009 | 35.21 | 35.21 | 33.72 | 33.99 | 151,935 | -1.44(-4.07%) |
Jan 09, 2009 | 36.48 | 36.50 | 35.36 | 35.43 | 188,431 | -0.92(-2.54%) |
Jan 08, 2009 | 35.78 | 36.38 | 35.56 | 36.35 | 120,133 | +0.31(+0.87%) |
Jan 07, 2009 | 36.63 | 36.95 | 35.85 | 36.04 | 190,173 | -0.70(-1.91%) |
Jan 06, 2009 | 36.72 | 37.29 | 36.03 | 36.74 | 351,590 | +0.71(+1.97%) |
Jan 05, 2009 | 35.77 | 36.61 | 35.23 | 36.03 | 316,016 | +0.10(+0.28%) |
Jan 02, 2009 | 34.72 | 36.10 | 34.53 | 35.94 | 0 | +1.30(+3.77%) |
Jan 01, 2009 | 33.90 | 34.89 | 33.88 | 34.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.90 | 34.89 | 33.88 | 34.63 | 107,809 | +0.67(+1.98%) |
Dec 30, 2008 | 33.32 | 33.98 | 33.08 | 33.96 | 150,466 | +0.98(+2.96%) |
Dec 29, 2008 | 33.31 | 33.31 | 32.42 | 32.98 | 98,774 | -0.47(-1.39%) |
Dec 26, 2008 | 33.20 | 33.61 | 32.82 | 33.45 | 78,828 | +0.61(+1.86%) |
Dec 24, 2008 | 32.96 | 33.13 | 32.69 | 32.84 | 59,209 | -0.03(-0.08%) |
Dec 23, 2008 | 33.21 | 33.65 | 32.75 | 32.86 | 123,784 | -0.15(-0.45%) |
Dec 22, 2008 | 34.29 | 34.42 | 32.33 | 33.01 | 140,540 | -2.45(-6.90%) |
Dec 19, 2008 | 36.32 | 36.41 | 35.33 | 35.46 | 219,076 | -0.43(-1.19%) |
Dec 18, 2008 | 37.87 | 37.94 | 35.55 | 35.89 | 197,049 | -1.58(-4.21%) |
Dec 17, 2008 | 37.35 | 38.14 | 36.87 | 37.47 | 117,544 | +0.22(+0.59%) |
Dec 16, 2008 | 35.90 | 37.38 | 35.62 | 37.25 | 115,975 | +2.11(+5.99%) |
Dec 15, 2008 | 35.73 | 36.28 | 34.68 | 35.14 | 117,450 | -0.36(-1.01%) |
Dec 12, 2008 | 33.86 | 35.88 | 33.71 | 35.50 | 297,225 | +0.52(+1.48%) |
Dec 11, 2008 | 36.40 | 37.23 | 34.65 | 34.98 | 232,624 | -1.74(-4.74%) |
Dec 10, 2008 | 36.29 | 37.13 | 36.03 | 36.72 | 179,904 | +1.17(+3.28%) |
Dec 09, 2008 | 35.17 | 37.08 | 35.11 | 35.55 | 307,994 | -0.28(-0.79%) |
Dec 08, 2008 | 34.37 | 36.25 | 34.37 | 35.84 | 252,408 | +2.52(+7.58%) |
Dec 05, 2008 | 31.81 | 33.31 | 30.76 | 33.31 | 192,607 | +0.95(+2.92%) |
Dec 04, 2008 | 32.37 | 33.52 | 31.89 | 32.37 | 182,502 | -0.85(-2.55%) |
Dec 03, 2008 | 32.26 | 33.34 | 31.78 | 33.21 | 210,330 | +0.05(+0.14%) |
Dec 02, 2008 | 32.05 | 33.17 | 31.83 | 33.17 | 285,707 | +1.60(+5.07%) |