Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 39.09 | 39.28 | 38.16 | 38.22 | 0 | -1.52(-3.83%) |
Feb 26, 2009 | 42.06 | 42.09 | 39.75 | 39.75 | 184,447 | -2.14(-5.10%) |
Feb 25, 2009 | 42.33 | 42.46 | 41.59 | 41.88 | 86,986 | -0.66(-1.54%) |
Feb 24, 2009 | 42.04 | 42.69 | 41.59 | 42.54 | 146,017 | +0.66(+1.56%) |
Feb 23, 2009 | 42.83 | 43.10 | 41.75 | 41.88 | 168,337 | -0.98(-2.29%) |
Feb 20, 2009 | 43.00 | 43.27 | 42.44 | 42.87 | 164,423 | -0.39(-0.91%) |
Feb 19, 2009 | 43.95 | 43.95 | 43.26 | 43.26 | 83,075 | -0.18(-0.41%) |
Feb 18, 2009 | 43.41 | 43.59 | 43.05 | 43.44 | 127,061 | -0.05(-0.11%) |
Feb 17, 2009 | 43.17 | 43.94 | 43.17 | 43.49 | 174,997 | -0.96(-2.16%) |
Feb 13, 2009 | 44.79 | 44.79 | 44.25 | 44.45 | 137,790 | -0.26(-0.59%) |
Feb 12, 2009 | 44.07 | 44.73 | 43.52 | 44.71 | 229,054 | +0.49(+1.11%) |
Feb 11, 2009 | 43.82 | 44.24 | 43.82 | 44.22 | 124,242 | +0.49(+1.12%) |
Feb 10, 2009 | 44.78 | 44.93 | 43.60 | 43.73 | 131,814 | -1.40(-3.09%) |
Feb 09, 2009 | 45.18 | 45.29 | 44.67 | 45.12 | 88,734 | -0.14(-0.30%) |
Feb 06, 2009 | 44.73 | 45.46 | 44.66 | 45.26 | 118,742 | +0.52(+1.15%) |
Feb 05, 2009 | 44.11 | 44.98 | 44.06 | 44.74 | 183,291 | +0.33(+0.75%) |
Feb 04, 2009 | 45.05 | 45.29 | 44.28 | 44.41 | 179,513 | -0.23(-0.52%) |
Feb 03, 2009 | 43.75 | 45.00 | 43.67 | 44.64 | 151,525 | +0.93(+2.14%) |
Feb 02, 2009 | 42.87 | 44.02 | 42.87 | 43.71 | 181,702 | +0.45(+1.04%) |
Jan 30, 2009 | 43.78 | 43.78 | 43.12 | 43.26 | 0 | -0.53(-1.22%) |
Jan 29, 2009 | 43.96 | 44.14 | 43.53 | 43.79 | 84,397 | -0.49(-1.11%) |
Jan 28, 2009 | 43.64 | 44.36 | 43.64 | 44.28 | 138,640 | +0.55(+1.27%) |
Jan 27, 2009 | 43.52 | 43.96 | 43.28 | 43.73 | 198,060 | +0.82(+1.92%) |
Jan 26, 2009 | 43.10 | 43.42 | 42.56 | 42.91 | 162,163 | -0.19(-0.45%) |
Jan 23, 2009 | 42.47 | 43.14 | 42.31 | 43.10 | 151,231 | +0.12(+0.28%) |
Jan 22, 2009 | 42.66 | 43.23 | 42.43 | 42.98 | 88,881 | +0.03(+0.08%) |
Jan 21, 2009 | 42.38 | 43.00 | 41.72 | 42.95 | 102,521 | +1.03(+2.46%) |
Jan 20, 2009 | 42.94 | 43.34 | 41.87 | 41.92 | 218,932 | -1.24(-2.87%) |
Jan 16, 2009 | 42.98 | 43.45 | 42.50 | 43.15 | 65,797 | +0.47(+1.09%) |
Jan 15, 2009 | 42.34 | 42.81 | 41.52 | 42.69 | 193,888 | +0.30(+0.71%) |
Jan 14, 2009 | 42.42 | 42.72 | 42.03 | 42.39 | 123,906 | -0.68(-1.59%) |
Jan 13, 2009 | 42.51 | 43.23 | 42.51 | 43.07 | 111,036 | +0.40(+0.94%) |
Jan 12, 2009 | 43.24 | 43.24 | 42.47 | 42.67 | 115,903 | -0.48(-1.10%) |
Jan 09, 2009 | 43.63 | 43.63 | 42.89 | 43.15 | 97,083 | -0.40(-0.92%) |
Jan 08, 2009 | 43.33 | 43.58 | 42.95 | 43.55 | 81,569 | +0.24(+0.55%) |
Jan 07, 2009 | 43.24 | 43.75 | 43.08 | 43.31 | 95,225 | -0.39(-0.90%) |
Jan 06, 2009 | 44.56 | 44.57 | 43.49 | 43.70 | 127,507 | -0.60(-1.35%) |
Jan 05, 2009 | 44.81 | 44.81 | 43.94 | 44.30 | 256,446 | -0.48(-1.08%) |
Jan 02, 2009 | 43.75 | 44.91 | 43.51 | 44.78 | 0 | +0.81(+1.84%) |
Jan 01, 2009 | 43.60 | 44.05 | 43.44 | 43.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.60 | 44.05 | 43.44 | 43.97 | 187,226 | +0.53(+1.23%) |
Dec 30, 2008 | 42.51 | 43.55 | 42.51 | 43.44 | 229,232 | +1.06(+2.51%) |
Dec 29, 2008 | 42.89 | 42.89 | 41.97 | 42.38 | 90,740 | -0.35(-0.81%) |
Dec 26, 2008 | 42.72 | 42.88 | 42.49 | 42.72 | 63,423 | +0.19(+0.45%) |
Dec 24, 2008 | 42.37 | 42.78 | 42.37 | 42.53 | 68,306 | -0.07(-0.15%) |
Dec 23, 2008 | 43.09 | 43.36 | 42.51 | 42.60 | 106,812 | -0.34(-0.78%) |
Dec 22, 2008 | 42.99 | 43.44 | 42.32 | 42.93 | 121,938 | -0.32(-0.74%) |
Dec 19, 2008 | 43.25 | 43.83 | 43.01 | 43.25 | 210,023 | +0.41(+0.96%) |
Dec 18, 2008 | 43.17 | 43.67 | 42.48 | 42.84 | 181,761 | +0.10(+0.25%) |
Dec 17, 2008 | 42.46 | 43.18 | 42.28 | 42.74 | 118,956 | -0.13(-0.31%) |
Dec 16, 2008 | 41.34 | 42.97 | 41.34 | 42.87 | 135,878 | +1.61(+3.90%) |
Dec 15, 2008 | 41.57 | 41.67 | 40.86 | 41.26 | 144,485 | -0.09(-0.22%) |
Dec 12, 2008 | 40.60 | 41.47 | 40.33 | 41.35 | 212,083 | +0.09(+0.22%) |
Dec 11, 2008 | 41.15 | 42.18 | 41.02 | 41.26 | 126,020 | -0.01(-0.02%) |
Dec 10, 2008 | 41.51 | 41.69 | 40.83 | 41.27 | 308,002 | +0.22(+0.54%) |
Dec 09, 2008 | 41.65 | 42.00 | 40.81 | 41.05 | 104,737 | -0.75(-1.80%) |
Dec 08, 2008 | 42.19 | 42.42 | 41.45 | 41.80 | 191,048 | +0.27(+0.65%) |
Dec 05, 2008 | 39.95 | 41.71 | 39.09 | 41.53 | 345,812 | +1.45(+3.62%) |
Dec 04, 2008 | 40.44 | 41.05 | 39.72 | 40.08 | 61,430 | -0.94(-2.30%) |
Dec 03, 2008 | 39.80 | 41.12 | 39.21 | 41.02 | 114,782 | +1.05(+2.63%) |
Dec 02, 2008 | 39.23 | 39.98 | 38.83 | 39.97 | 124,457 | +1.45(+3.75%) |