Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.82 | 30.34 | 29.62 | 29.74 | 0 | -0.37(-1.22%) |
Feb 26, 2009 | 31.09 | 31.17 | 30.11 | 30.11 | 811,650 | -0.64(-2.09%) |
Feb 25, 2009 | 30.94 | 31.34 | 30.44 | 30.75 | 1,384,127 | -0.36(-1.15%) |
Feb 24, 2009 | 30.42 | 31.30 | 30.27 | 31.11 | 958,125 | +0.90(+2.97%) |
Feb 23, 2009 | 31.53 | 31.60 | 30.14 | 30.21 | 1,088,499 | -1.11(-3.55%) |
Feb 20, 2009 | 31.02 | 31.68 | 30.84 | 31.32 | 1,159,788 | -0.21(-0.68%) |
Feb 19, 2009 | 32.09 | 32.20 | 31.45 | 31.54 | 736,769 | -0.25(-0.78%) |
Feb 18, 2009 | 32.03 | 32.10 | 31.46 | 31.79 | 696,819 | +0.01(+0.04%) |
Feb 17, 2009 | 32.01 | 32.20 | 31.68 | 31.77 | 1,383,365 | -1.25(-3.80%) |
Feb 13, 2009 | 33.15 | 33.43 | 32.91 | 33.03 | 722,242 | -0.15(-0.44%) |
Feb 12, 2009 | 32.51 | 33.23 | 32.23 | 33.17 | 1,311,316 | +0.21(+0.62%) |
Feb 11, 2009 | 33.02 | 33.20 | 32.60 | 32.97 | 1,375,108 | +0.08(+0.23%) |
Feb 10, 2009 | 33.90 | 34.20 | 32.69 | 32.89 | 1,187,477 | -1.26(-3.68%) |
Feb 09, 2009 | 34.13 | 34.38 | 33.87 | 34.15 | 784,176 | +0.01(+0.02%) |
Feb 06, 2009 | 33.43 | 34.28 | 33.35 | 34.14 | 1,490,969 | +0.74(+2.20%) |
Feb 05, 2009 | 32.49 | 33.59 | 32.42 | 33.40 | 1,425,965 | +0.67(+2.04%) |
Feb 04, 2009 | 32.96 | 33.45 | 32.68 | 32.74 | 1,851,257 | -0.11(-0.34%) |
Feb 03, 2009 | 32.35 | 32.97 | 32.01 | 32.85 | 811,929 | +0.66(+2.05%) |
Feb 02, 2009 | 31.79 | 32.41 | 31.71 | 32.19 | 809,042 | +0.04(+0.13%) |
Jan 30, 2009 | 32.91 | 33.06 | 32.02 | 32.15 | 0 | -0.70(-2.14%) |
Jan 29, 2009 | 33.32 | 33.39 | 32.80 | 32.85 | 873,882 | -0.80(-2.39%) |
Jan 28, 2009 | 33.32 | 33.93 | 33.24 | 33.65 | 1,053,613 | +0.86(+2.63%) |
Jan 27, 2009 | 32.62 | 32.95 | 32.44 | 32.79 | 777,704 | +0.33(+1.03%) |
Jan 26, 2009 | 32.35 | 33.00 | 32.13 | 32.45 | 1,254,754 | +0.24(+0.74%) |
Jan 23, 2009 | 31.43 | 32.58 | 31.34 | 32.21 | 1,777,888 | +0.13(+0.40%) |
Jan 22, 2009 | 31.90 | 32.50 | 31.54 | 32.09 | 1,609,323 | -0.36(-1.11%) |
Jan 21, 2009 | 31.79 | 32.50 | 31.31 | 32.44 | 1,678,316 | +1.14(+3.63%) |
Jan 20, 2009 | 32.64 | 32.70 | 31.26 | 31.31 | 1,386,928 | -1.46(-4.46%) |
Jan 16, 2009 | 32.91 | 32.99 | 32.11 | 32.77 | 1,356,970 | +0.32(+0.98%) |
Jan 15, 2009 | 32.11 | 32.68 | 31.46 | 32.45 | 1,150,220 | +0.27(+0.82%) |
Jan 14, 2009 | 32.68 | 32.74 | 31.97 | 32.19 | 955,089 | -0.98(-2.94%) |
Jan 13, 2009 | 33.03 | 33.40 | 32.83 | 33.16 | 932,222 | +0.09(+0.26%) |
Jan 12, 2009 | 33.75 | 33.75 | 32.88 | 33.08 | 1,810,987 | -0.67(-1.98%) |
Jan 09, 2009 | 34.51 | 34.52 | 33.66 | 33.74 | 929,326 | -0.73(-2.11%) |
Jan 08, 2009 | 34.10 | 34.47 | 33.84 | 34.47 | 792,781 | +0.10(+0.30%) |
Jan 07, 2009 | 34.65 | 34.86 | 34.15 | 34.37 | 1,107,394 | -0.89(-2.52%) |
Jan 06, 2009 | 35.21 | 35.55 | 34.91 | 35.26 | 1,323,189 | +0.34(+0.98%) |
Jan 05, 2009 | 34.69 | 35.18 | 34.45 | 34.92 | 1,274,597 | +0.09(+0.25%) |
Jan 02, 2009 | 33.78 | 34.96 | 33.62 | 34.83 | 0 | +1.04(+3.06%) |
Jan 01, 2009 | 33.33 | 33.96 | 33.27 | 33.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.33 | 33.96 | 33.27 | 33.80 | 1,174,683 | +0.45(+1.36%) |
Dec 30, 2008 | 32.85 | 33.36 | 32.69 | 33.34 | 1,557,222 | +0.80(+2.47%) |
Dec 29, 2008 | 32.76 | 32.80 | 32.12 | 32.54 | 1,442,730 | -0.16(-0.50%) |
Dec 26, 2008 | 32.73 | 32.76 | 32.50 | 32.70 | 708,879 | +0.16(+0.50%) |
Dec 24, 2008 | 32.50 | 32.63 | 32.37 | 32.54 | 492,494 | +0.12(+0.37%) |
Dec 23, 2008 | 32.83 | 33.07 | 32.30 | 32.42 | 1,329,409 | -0.32(-0.99%) |
Dec 22, 2008 | 33.28 | 33.33 | 32.13 | 32.74 | 1,766,939 | -0.73(-2.17%) |
Dec 19, 2008 | 33.56 | 34.00 | 33.24 | 33.47 | 1,693,618 | +0.18(+0.54%) |
Dec 18, 2008 | 33.87 | 34.05 | 32.97 | 33.29 | 1,030,269 | -0.50(-1.49%) |
Dec 17, 2008 | 33.57 | 34.23 | 33.42 | 33.80 | 1,257,949 | -0.10(-0.30%) |
Dec 16, 2008 | 32.82 | 33.99 | 32.81 | 33.90 | 1,191,027 | +1.35(+4.15%) |
Dec 15, 2008 | 33.00 | 33.00 | 32.13 | 32.55 | 1,241,593 | -0.18(-0.55%) |
Dec 12, 2008 | 31.85 | 32.91 | 31.72 | 32.73 | 1,176,487 | +0.09(+0.29%) |
Dec 11, 2008 | 33.12 | 33.72 | 32.43 | 32.63 | 724,920 | -0.73(-2.18%) |
Dec 10, 2008 | 33.39 | 33.79 | 32.96 | 33.36 | 3,009,262 | +0.30(+0.90%) |
Dec 09, 2008 | 33.20 | 34.03 | 32.90 | 33.06 | 1,600,415 | -0.59(-1.74%) |
Dec 08, 2008 | 33.38 | 34.01 | 33.13 | 33.65 | 1,891,653 | +1.10(+3.39%) |
Dec 05, 2008 | 31.15 | 32.69 | 30.49 | 32.55 | 1,020,703 | +0.98(+3.12%) |
Dec 04, 2008 | 31.92 | 32.52 | 31.03 | 31.56 | 1,046,155 | -0.90(-2.77%) |
Dec 03, 2008 | 31.47 | 32.49 | 30.92 | 32.46 | 1,073,958 | +0.76(+2.40%) |
Dec 02, 2008 | 31.26 | 31.72 | 30.71 | 31.70 | 1,601,428 | +0.85(+2.76%) |