Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.70 | 35.85 | 34.65 | 35.15 | 43,207 | -0.14(-0.40%) |
Feb 26, 2009 | 35.62 | 36.30 | 35.20 | 35.29 | 32,424 | -0.26(-0.73%) |
Feb 25, 2009 | 36.35 | 36.40 | 34.87 | 35.55 | 54,822 | -0.95(-2.60%) |
Feb 24, 2009 | 33.95 | 36.54 | 33.90 | 36.50 | 48,685 | +3.15(+9.45%) |
Feb 23, 2009 | 35.23 | 35.28 | 33.31 | 33.35 | 54,419 | -1.90(-5.39%) |
Feb 20, 2009 | 34.70 | 35.89 | 34.65 | 35.25 | 59,784 | -0.95(-2.62%) |
Feb 19, 2009 | 37.23 | 37.50 | 35.85 | 36.20 | 63,619 | +0.40(+1.12%) |
Feb 18, 2009 | 36.51 | 36.53 | 35.51 | 35.80 | 39,251 | -0.58(-1.59%) |
Feb 17, 2009 | 37.35 | 37.40 | 36.33 | 36.38 | 27,470 | -4.17(-10.28%) |
Feb 13, 2009 | 40.16 | 41.00 | 40.00 | 40.55 | 16,963 | +0.05(+0.12%) |
Feb 12, 2009 | 39.35 | 40.51 | 39.28 | 40.50 | 23,402 | +0.17(+0.42%) |
Feb 11, 2009 | 40.04 | 40.83 | 39.75 | 40.33 | 21,738 | +1.13(+2.88%) |
Feb 10, 2009 | 40.95 | 41.35 | 39.11 | 39.20 | 38,141 | -1.93(-4.69%) |
Feb 09, 2009 | 40.82 | 41.80 | 40.82 | 41.13 | 21,123 | +1.53(+3.86%) |
Feb 06, 2009 | 38.35 | 40.03 | 38.35 | 39.60 | 22,775 | +2.15(+5.74%) |
Feb 05, 2009 | 36.49 | 37.95 | 36.26 | 37.45 | 15,976 | -0.10(-0.27%) |
Feb 04, 2009 | 37.19 | 38.40 | 36.94 | 37.55 | 21,956 | +0.80(+2.18%) |
Feb 03, 2009 | 35.25 | 36.94 | 35.20 | 36.75 | 29,677 | +0.70(+1.94%) |
Feb 02, 2009 | 35.10 | 36.24 | 35.10 | 36.05 | 24,120 | +0.48(+1.35%) |
Jan 30, 2009 | 36.81 | 36.91 | 35.50 | 35.57 | 24,748 | -1.97(-5.25%) |
Jan 29, 2009 | 38.40 | 38.85 | 37.53 | 37.54 | 249,621 | -1.16(-3.00%) |
Jan 28, 2009 | 38.40 | 39.45 | 38.35 | 38.70 | 20,831 | +1.90(+5.16%) |
Jan 27, 2009 | 36.85 | 37.10 | 36.20 | 36.80 | 27,792 | +0.30(+0.82%) |
Jan 26, 2009 | 35.20 | 36.75 | 35.20 | 36.50 | 38,961 | +1.40(+3.99%) |
Jan 23, 2009 | 33.75 | 35.44 | 33.69 | 35.10 | 48,600 | -1.28(-3.52%) |
Jan 22, 2009 | 35.45 | 36.60 | 35.11 | 36.38 | 46,328 | -1.87(-4.89%) |
Jan 21, 2009 | 37.03 | 38.25 | 36.52 | 38.25 | 39,295 | +2.10(+5.81%) |
Jan 20, 2009 | 38.00 | 38.00 | 36.09 | 36.15 | 35,994 | -4.25(-10.52%) |
Jan 16, 2009 | 40.88 | 40.88 | 39.66 | 40.40 | 41,949 | +0.60(+1.51%) |
Jan 15, 2009 | 39.90 | 40.66 | 38.55 | 39.80 | 19,568 | +0.25(+0.63%) |
Jan 14, 2009 | 39.60 | 40.00 | 39.10 | 39.55 | 43,931 | -2.05(-4.93%) |
Jan 13, 2009 | 40.35 | 41.60 | 40.21 | 41.60 | 24,467 | +0.30(+0.73%) |
Jan 12, 2009 | 41.54 | 41.64 | 41.10 | 41.30 | 64,549 | -0.60(-1.43%) |
Jan 09, 2009 | 42.60 | 43.36 | 41.90 | 41.90 | 45,246 | -1.76(-4.03%) |
Jan 08, 2009 | 44.00 | 44.05 | 43.40 | 43.66 | 21,997 | -0.49(-1.11%) |
Jan 07, 2009 | 44.67 | 44.95 | 43.92 | 44.15 | 59,051 | +0.15(+0.34%) |
Jan 06, 2009 | 43.00 | 44.59 | 42.90 | 44.00 | 43,582 | +0.33(+0.76%) |
Jan 05, 2009 | 43.30 | 44.09 | 43.30 | 43.67 | 40,682 | -0.13(-0.30%) |
Jan 02, 2009 | 42.80 | 43.80 | 42.70 | 43.80 | 15,031 | +2.08(+4.99%) |
Jan 01, 2009 | 41.10 | 42.15 | 41.10 | 41.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.10 | 42.15 | 41.10 | 41.72 | 16,305 | +0.12(+0.29%) |
Dec 30, 2008 | 41.45 | 41.89 | 41.11 | 41.60 | 33,441 | +0.65(+1.59%) |
Dec 29, 2008 | 42.00 | 42.00 | 40.95 | 40.95 | 36,408 | +0.96(+2.40%) |
Dec 26, 2008 | 39.35 | 40.00 | 39.35 | 39.99 | 33,869 | +0.40(+1.01%) |
Dec 24, 2008 | 39.65 | 39.79 | 39.20 | 39.59 | 38,289 | -0.31(-0.78%) |
Dec 23, 2008 | 40.75 | 40.90 | 39.86 | 39.90 | 48,953 | -0.10(-0.25%) |
Dec 22, 2008 | 40.98 | 41.02 | 39.50 | 40.00 | 35,969 | -1.60(-3.85%) |
Dec 19, 2008 | 42.75 | 43.35 | 41.60 | 41.60 | 66,471 | -0.20(-0.48%) |
Dec 18, 2008 | 42.75 | 43.60 | 41.58 | 41.80 | 59,590 | -0.04(-0.10%) |
Dec 17, 2008 | 40.10 | 42.15 | 40.10 | 41.84 | 56,342 | +0.54(+1.31%) |
Dec 16, 2008 | 38.40 | 41.64 | 38.40 | 41.30 | 55,144 | +3.15(+8.26%) |
Dec 15, 2008 | 37.79 | 38.40 | 37.65 | 38.15 | 104,814 | +0.05(+0.13%) |
Dec 12, 2008 | 37.20 | 38.40 | 37.16 | 38.10 | 34,250 | +0.10(+0.26%) |
Dec 11, 2008 | 38.30 | 38.90 | 37.73 | 38.00 | 71,153 | -1.10(-2.81%) |
Dec 10, 2008 | 38.40 | 39.49 | 38.15 | 39.10 | 45,511 | +2.65(+7.27%) |
Dec 09, 2008 | 35.45 | 37.40 | 35.30 | 36.45 | 96,471 | +1.62(+4.65%) |
Dec 08, 2008 | 33.49 | 35.24 | 33.47 | 34.83 | 44,449 | +2.63(+8.17%) |
Dec 05, 2008 | 30.70 | 32.29 | 30.58 | 32.20 | 76,289 | +0.59(+1.87%) |
Dec 04, 2008 | 31.50 | 32.60 | 31.26 | 31.61 | 57,248 | -0.25(-0.78%) |
Dec 03, 2008 | 31.06 | 31.95 | 30.35 | 31.86 | 47,573 | +0.61(+1.95%) |
Dec 02, 2008 | 31.10 | 32.07 | 30.55 | 31.25 | 37,456 | +0.35(+1.13%) |