Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.21 | 27.92 | 27.03 | 27.34 | 0 | -0.24(-0.85%) |
Feb 26, 2009 | 28.49 | 28.55 | 27.57 | 27.58 | 371,884 | -0.48(-1.71%) |
Feb 25, 2009 | 28.23 | 28.59 | 27.67 | 28.06 | 417,047 | -0.23(-0.80%) |
Feb 24, 2009 | 27.46 | 28.47 | 27.31 | 28.29 | 305,970 | +1.06(+3.89%) |
Feb 23, 2009 | 28.61 | 28.67 | 27.18 | 27.23 | 352,626 | -1.18(-4.14%) |
Feb 20, 2009 | 28.08 | 28.74 | 27.81 | 28.40 | 774,242 | -0.15(-0.54%) |
Feb 19, 2009 | 29.20 | 29.45 | 28.50 | 28.56 | 572,124 | -0.36(-1.25%) |
Feb 18, 2009 | 29.37 | 29.39 | 28.55 | 28.92 | 765,601 | -0.14(-0.47%) |
Feb 17, 2009 | 29.41 | 29.55 | 29.02 | 29.06 | 949,332 | -1.48(-4.83%) |
Feb 13, 2009 | 30.64 | 30.97 | 30.42 | 30.53 | 588,789 | -0.09(-0.30%) |
Feb 12, 2009 | 29.80 | 30.64 | 29.56 | 30.62 | 1,295,837 | +0.31(+1.02%) |
Feb 11, 2009 | 30.56 | 30.78 | 29.86 | 30.31 | 875,808 | -0.08(-0.27%) |
Feb 10, 2009 | 31.36 | 31.83 | 30.18 | 30.40 | 1,080,945 | -1.19(-3.76%) |
Feb 09, 2009 | 31.57 | 31.96 | 31.33 | 31.58 | 407,135 | -0.03(-0.09%) |
Feb 06, 2009 | 30.76 | 31.71 | 30.69 | 31.61 | 1,998,020 | +0.96(+3.13%) |
Feb 05, 2009 | 29.78 | 30.90 | 29.70 | 30.65 | 683,185 | +0.62(+2.08%) |
Feb 04, 2009 | 30.12 | 30.64 | 29.91 | 30.02 | 351,558 | +0.05(+0.18%) |
Feb 03, 2009 | 29.55 | 30.12 | 29.23 | 29.97 | 327,910 | +0.54(+1.85%) |
Feb 02, 2009 | 29.06 | 29.59 | 28.92 | 29.43 | 370,169 | -0.07(-0.25%) |
Jan 30, 2009 | 30.38 | 30.50 | 29.32 | 29.50 | 0 | -0.63(-2.10%) |
Jan 29, 2009 | 30.70 | 30.70 | 30.03 | 30.13 | 455,921 | -0.90(-2.89%) |
Jan 28, 2009 | 30.70 | 31.21 | 30.51 | 31.03 | 470,073 | +0.98(+3.25%) |
Jan 27, 2009 | 29.93 | 30.20 | 29.56 | 30.05 | 402,572 | +0.40(+1.34%) |
Jan 26, 2009 | 29.44 | 30.25 | 29.27 | 29.65 | 581,400 | +0.23(+0.77%) |
Jan 23, 2009 | 28.46 | 29.82 | 28.37 | 29.43 | 857,151 | +0.30(+1.03%) |
Jan 22, 2009 | 29.01 | 29.64 | 28.63 | 29.13 | 852,347 | -0.56(-1.89%) |
Jan 21, 2009 | 29.01 | 29.73 | 28.38 | 29.69 | 545,178 | +1.11(+3.90%) |
Jan 20, 2009 | 30.06 | 30.12 | 28.53 | 28.58 | 1,011,906 | -1.72(-5.67%) |
Jan 16, 2009 | 30.26 | 30.52 | 29.38 | 30.29 | 602,140 | +0.48(+1.60%) |
Jan 15, 2009 | 29.26 | 30.13 | 28.57 | 29.82 | 808,152 | +0.56(+1.92%) |
Jan 14, 2009 | 29.91 | 29.91 | 29.07 | 29.26 | 1,181,577 | -1.17(-3.84%) |
Jan 13, 2009 | 30.16 | 30.60 | 29.94 | 30.42 | 945,284 | +0.24(+0.79%) |
Jan 12, 2009 | 31.08 | 31.08 | 30.01 | 30.19 | 542,328 | -0.87(-2.80%) |
Jan 09, 2009 | 31.84 | 31.84 | 30.81 | 31.06 | 740,543 | -0.72(-2.28%) |
Jan 08, 2009 | 31.38 | 31.84 | 31.09 | 31.78 | 1,646,385 | +0.23(+0.72%) |
Jan 07, 2009 | 32.07 | 32.10 | 31.36 | 31.56 | 562,625 | -1.10(-3.38%) |
Jan 06, 2009 | 32.47 | 32.91 | 32.24 | 32.66 | 573,528 | +0.35(+1.09%) |
Jan 05, 2009 | 31.86 | 32.54 | 31.61 | 32.31 | 460,303 | +0.25(+0.79%) |
Jan 02, 2009 | 30.98 | 32.23 | 30.72 | 32.05 | 0 | +1.36(+4.42%) |
Jan 01, 2009 | 30.18 | 31.12 | 30.14 | 30.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.18 | 31.12 | 30.14 | 30.70 | 282,204 | +0.47(+1.56%) |
Dec 30, 2008 | 29.55 | 30.27 | 29.43 | 30.22 | 206,586 | +0.83(+2.83%) |
Dec 29, 2008 | 29.74 | 29.74 | 28.97 | 29.39 | 1,171,946 | -0.22(-0.73%) |
Dec 26, 2008 | 29.34 | 29.62 | 29.26 | 29.61 | 106,263 | +0.42(+1.43%) |
Dec 24, 2008 | 28.83 | 29.26 | 28.80 | 29.19 | 762,342 | -0.14(-0.49%) |
Dec 23, 2008 | 29.64 | 29.89 | 29.15 | 29.34 | 344,364 | -0.20(-0.67%) |
Dec 22, 2008 | 30.33 | 30.42 | 28.96 | 29.54 | 410,419 | -0.89(-2.92%) |
Dec 19, 2008 | 30.66 | 30.87 | 30.12 | 30.42 | 409,731 | +0.05(+0.15%) |
Dec 18, 2008 | 31.04 | 31.08 | 29.96 | 30.38 | 282,945 | -0.62(-2.01%) |
Dec 17, 2008 | 30.33 | 31.41 | 30.14 | 31.00 | 348,455 | +0.34(+1.09%) |
Dec 16, 2008 | 29.54 | 30.67 | 29.50 | 30.67 | 346,010 | +1.52(+5.22%) |
Dec 15, 2008 | 29.90 | 30.01 | 28.72 | 29.15 | 259,416 | -0.53(-1.80%) |
Dec 12, 2008 | 28.68 | 29.68 | 28.11 | 29.68 | 419,614 | +0.36(+1.24%) |
Dec 11, 2008 | 30.10 | 30.61 | 29.05 | 29.32 | 218,357 | -1.06(-3.49%) |
Dec 10, 2008 | 29.89 | 30.68 | 29.81 | 30.38 | 212,107 | +0.78(+2.65%) |
Dec 09, 2008 | 29.74 | 30.67 | 29.45 | 29.59 | 370,778 | -0.35(-1.16%) |
Dec 08, 2008 | 29.33 | 30.22 | 29.33 | 29.94 | 415,439 | +1.25(+4.35%) |
Dec 05, 2008 | 27.21 | 28.70 | 26.49 | 28.69 | 683,445 | +1.20(+4.35%) |
Dec 04, 2008 | 28.29 | 28.88 | 27.02 | 27.50 | 343,370 | -1.19(-4.14%) |
Dec 03, 2008 | 27.66 | 28.68 | 27.32 | 28.68 | 280,678 | +0.69(+2.46%) |
Dec 02, 2008 | 27.39 | 28.03 | 27.02 | 28.00 | 357,505 | +0.83(+3.07%) |