Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.97 | 20.60 | 19.06 | 19.93 | 1,105,159 | -0.57(-2.78%) |
Feb 26, 2009 | 23.16 | 23.16 | 20.06 | 20.50 | 1,656,985 | -2.63(-11.37%) |
Feb 25, 2009 | 25.61 | 25.89 | 22.28 | 23.13 | 1,015,717 | -2.37(-9.29%) |
Feb 24, 2009 | 25.99 | 26.20 | 25.19 | 25.50 | 479,513 | -0.31(-1.20%) |
Feb 23, 2009 | 29.45 | 29.45 | 25.64 | 25.81 | 703,794 | -3.38(-11.58%) |
Feb 20, 2009 | 29.35 | 29.71 | 28.51 | 29.19 | 121,164 | -0.59(-1.98%) |
Feb 19, 2009 | 30.31 | 30.54 | 29.77 | 29.78 | 82,296 | -0.44(-1.46%) |
Feb 18, 2009 | 29.82 | 30.69 | 29.41 | 30.22 | 367,521 | +0.46(+1.55%) |
Feb 17, 2009 | 28.48 | 30.19 | 28.48 | 29.76 | 365,144 | +0.57(+1.95%) |
Feb 13, 2009 | 28.73 | 29.74 | 28.12 | 29.19 | 251,241 | +0.48(+1.67%) |
Feb 12, 2009 | 28.51 | 29.99 | 28.23 | 28.71 | 412,761 | +0.64(+2.28%) |
Feb 11, 2009 | 27.85 | 28.29 | 27.16 | 28.07 | 226,024 | +0.22(+0.79%) |
Feb 10, 2009 | 28.42 | 29.19 | 27.60 | 27.85 | 354,713 | -0.61(-2.14%) |
Feb 09, 2009 | 28.80 | 29.34 | 28.15 | 28.46 | 228,490 | -0.48(-1.66%) |
Feb 06, 2009 | 28.44 | 29.25 | 27.58 | 28.94 | 316,324 | +0.57(+2.01%) |
Feb 05, 2009 | 27.60 | 29.74 | 27.50 | 28.37 | 443,829 | +1.36(+5.04%) |
Feb 04, 2009 | 28.21 | 28.31 | 26.63 | 27.01 | 277,614 | -1.37(-4.83%) |
Feb 03, 2009 | 27.27 | 28.62 | 26.80 | 28.38 | 505,243 | +1.18(+4.34%) |
Feb 02, 2009 | 27.43 | 27.43 | 26.24 | 27.20 | 318,285 | +0.59(+2.22%) |
Jan 30, 2009 | 27.07 | 28.35 | 26.49 | 26.61 | 392,165 | +0.05(+0.19%) |
Jan 29, 2009 | 27.69 | 28.62 | 26.44 | 26.56 | 565,651 | -1.49(-5.31%) |
Jan 28, 2009 | 29.78 | 29.90 | 27.53 | 28.05 | 646,476 | -1.21(-4.14%) |
Jan 27, 2009 | 29.20 | 29.93 | 29.12 | 29.26 | 433,248 | -0.01(-0.03%) |
Jan 26, 2009 | 32.19 | 33.09 | 28.12 | 29.27 | 836,825 | -2.73(-8.53%) |
Jan 23, 2009 | 32.83 | 33.38 | 31.33 | 32.00 | 498,025 | -1.74(-5.16%) |
Jan 22, 2009 | 32.99 | 34.19 | 32.39 | 33.74 | 222,545 | +0.16(+0.48%) |
Jan 21, 2009 | 32.88 | 33.73 | 32.03 | 33.58 | 349,367 | +0.90(+2.75%) |
Jan 20, 2009 | 32.61 | 33.48 | 32.43 | 32.68 | 184,867 | -0.34(-1.03%) |
Jan 16, 2009 | 33.80 | 33.98 | 32.27 | 33.02 | 300,238 | -0.10(-0.30%) |
Jan 15, 2009 | 31.89 | 33.33 | 31.51 | 33.12 | 216,351 | +1.12(+3.50%) |
Jan 14, 2009 | 31.45 | 32.31 | 30.26 | 32.00 | 336,389 | -0.04(-0.12%) |
Jan 13, 2009 | 30.61 | 32.07 | 30.26 | 32.04 | 265,513 | +1.16(+3.76%) |
Jan 12, 2009 | 30.90 | 31.41 | 30.50 | 30.88 | 247,938 | -0.33(-1.06%) |
Jan 09, 2009 | 32.67 | 33.38 | 27.51 | 31.21 | 1,707,390 | -2.39(-7.11%) |
Jan 08, 2009 | 34.95 | 35.31 | 33.56 | 33.60 | 311,726 | -1.20(-3.45%) |
Jan 07, 2009 | 35.72 | 35.81 | 34.62 | 34.80 | 219,151 | -0.18(-0.51%) |
Jan 06, 2009 | 35.24 | 35.94 | 34.36 | 34.98 | 245,871 | +0.23(+0.66%) |
Jan 05, 2009 | 34.49 | 34.91 | 34.11 | 34.75 | 263,329 | -0.01(-0.03%) |
Jan 02, 2009 | 35.27 | 35.27 | 33.16 | 34.76 | 353,853 | -1.24(-3.44%) |
Dec 31, 2008 | 34.63 | 36.83 | 34.31 | 36.00 | 417,751 | +1.37(+3.96%) |
Dec 30, 2008 | 34.26 | 34.71 | 33.85 | 34.63 | 257,150 | +0.73(+2.15%) |
Dec 29, 2008 | 34.11 | 34.98 | 33.50 | 33.90 | 207,109 | -0.10(-0.29%) |
Dec 26, 2008 | 33.83 | 34.56 | 33.75 | 34.00 | 89,151 | +0.51(+1.52%) |
Dec 24, 2008 | 33.45 | 34.40 | 32.85 | 33.49 | 82,311 | +0.22(+0.66%) |
Dec 23, 2008 | 33.10 | 34.45 | 32.84 | 33.27 | 144,996 | +0.34(+1.03%) |
Dec 22, 2008 | 35.10 | 35.23 | 31.89 | 32.93 | 293,220 | -1.83(-5.26%) |
Dec 19, 2008 | 35.94 | 35.94 | 34.44 | 34.76 | 317,937 | -0.51(-1.45%) |
Dec 18, 2008 | 35.13 | 36.50 | 34.49 | 35.27 | 332,496 | +0.74(+2.14%) |
Dec 17, 2008 | 34.12 | 35.10 | 33.90 | 34.53 | 223,965 | +0.22(+0.64%) |
Dec 16, 2008 | 34.16 | 35.10 | 34.03 | 34.31 | 229,856 | +0.77(+2.30%) |
Dec 15, 2008 | 34.72 | 35.70 | 33.01 | 33.54 | 211,195 | -0.74(-2.16%) |
Dec 12, 2008 | 31.35 | 34.40 | 30.07 | 34.28 | 368,762 | +2.16(+6.72%) |
Dec 11, 2008 | 33.19 | 34.10 | 31.40 | 32.12 | 286,291 | -1.58(-4.69%) |
Dec 10, 2008 | 33.95 | 34.23 | 32.11 | 33.70 | 243,260 | +0.46(+1.38%) |
Dec 09, 2008 | 36.00 | 36.00 | 32.93 | 33.24 | 459,718 | -2.80(-7.77%) |
Dec 08, 2008 | 35.35 | 36.83 | 35.19 | 36.04 | 564,190 | +1.92(+5.63%) |
Dec 05, 2008 | 33.04 | 34.29 | 31.77 | 34.12 | 190,797 | +0.88(+2.65%) |
Dec 04, 2008 | 33.49 | 34.98 | 32.80 | 33.24 | 286,130 | -0.37(-1.10%) |
Dec 03, 2008 | 33.46 | 34.93 | 32.00 | 33.61 | 413,850 | -1.39(-3.97%) |
Dec 02, 2008 | 34.03 | 35.64 | 33.76 | 35.00 | 574,099 | +1.90(+5.74%) |