Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.66 | 32.66 | 31.28 | 31.53 | 255,922 | -1.56(-4.71%) |
Feb 26, 2009 | 34.63 | 34.78 | 32.99 | 33.09 | 154,167 | -1.24(-3.61%) |
Feb 25, 2009 | 33.48 | 34.72 | 33.22 | 34.33 | 275,477 | +0.61(+1.81%) |
Feb 24, 2009 | 33.16 | 33.99 | 32.67 | 33.72 | 279,282 | +0.55(+1.66%) |
Feb 23, 2009 | 35.44 | 35.87 | 33.09 | 33.17 | 212,603 | -2.18(-6.17%) |
Feb 20, 2009 | 35.47 | 36.39 | 35.22 | 35.35 | 224,143 | -0.47(-1.31%) |
Feb 19, 2009 | 34.60 | 35.85 | 34.14 | 35.82 | 266,419 | +1.59(+4.65%) |
Feb 18, 2009 | 33.61 | 34.67 | 33.44 | 34.23 | 187,832 | +0.67(+2.00%) |
Feb 17, 2009 | 33.80 | 34.11 | 33.14 | 33.56 | 137,020 | -0.64(-1.87%) |
Feb 13, 2009 | 34.62 | 34.99 | 33.68 | 34.20 | 217,708 | -0.50(-1.44%) |
Feb 12, 2009 | 34.06 | 34.90 | 33.10 | 34.70 | 236,896 | +1.30(+3.89%) |
Feb 11, 2009 | 32.81 | 33.41 | 32.32 | 33.40 | 256,253 | +0.80(+2.45%) |
Feb 10, 2009 | 32.63 | 33.07 | 32.16 | 32.60 | 227,362 | -0.06(-0.18%) |
Feb 09, 2009 | 32.25 | 32.86 | 31.98 | 32.66 | 183,535 | +0.36(+1.11%) |
Feb 06, 2009 | 32.00 | 32.54 | 31.90 | 32.30 | 152,827 | +0.28(+0.87%) |
Feb 05, 2009 | 32.08 | 32.50 | 31.24 | 32.02 | 190,206 | -0.05(-0.16%) |
Feb 04, 2009 | 32.48 | 32.84 | 31.59 | 32.07 | 103,177 | -0.21(-0.65%) |
Feb 03, 2009 | 33.48 | 33.50 | 31.48 | 32.28 | 390,610 | +1.02(+3.26%) |
Feb 02, 2009 | 30.14 | 31.48 | 30.14 | 31.26 | 121,045 | +0.75(+2.46%) |
Jan 30, 2009 | 31.18 | 31.54 | 30.42 | 30.51 | 62,970 | -0.42(-1.36%) |
Jan 29, 2009 | 31.18 | 31.29 | 30.68 | 30.93 | 82,704 | -0.48(-1.53%) |
Jan 28, 2009 | 31.63 | 32.04 | 31.29 | 31.41 | 56,351 | -0.10(-0.32%) |
Jan 27, 2009 | 31.07 | 31.79 | 31.00 | 31.51 | 75,567 | +0.49(+1.58%) |
Jan 26, 2009 | 30.80 | 31.55 | 30.80 | 31.02 | 78,496 | +0.34(+1.11%) |
Jan 23, 2009 | 30.52 | 30.76 | 30.01 | 30.68 | 133,045 | -0.26(-0.84%) |
Jan 22, 2009 | 30.79 | 31.34 | 30.64 | 30.94 | 148,906 | -0.85(-2.67%) |
Jan 21, 2009 | 30.65 | 31.92 | 30.50 | 31.79 | 138,272 | +1.20(+3.92%) |
Jan 20, 2009 | 30.43 | 30.95 | 30.08 | 30.59 | 208,512 | +0.04(+0.13%) |
Jan 16, 2009 | 31.88 | 31.98 | 30.00 | 30.55 | 186,788 | -1.16(-3.66%) |
Jan 15, 2009 | 31.13 | 31.71 | 30.98 | 31.71 | 114,851 | +0.47(+1.50%) |
Jan 14, 2009 | 32.00 | 32.39 | 30.96 | 31.24 | 91,907 | -0.93(-2.89%) |
Jan 13, 2009 | 31.22 | 32.43 | 31.22 | 32.17 | 143,124 | +1.03(+3.31%) |
Jan 12, 2009 | 31.10 | 31.66 | 30.79 | 31.14 | 102,950 | +0.13(+0.42%) |
Jan 09, 2009 | 31.15 | 31.31 | 30.07 | 31.01 | 100,365 | -0.23(-0.74%) |
Jan 08, 2009 | 32.46 | 32.59 | 30.94 | 31.24 | 165,870 | -1.20(-3.70%) |
Jan 07, 2009 | 32.57 | 32.75 | 32.20 | 32.44 | 63,541 | -0.25(-0.76%) |
Jan 06, 2009 | 32.66 | 33.14 | 32.28 | 32.69 | 59,603 | +0.20(+0.62%) |
Jan 05, 2009 | 33.19 | 33.60 | 32.33 | 32.49 | 71,433 | -0.53(-1.61%) |
Jan 02, 2009 | 33.25 | 33.40 | 32.55 | 33.02 | 59,210 | -0.12(-0.36%) |
Dec 31, 2008 | 32.25 | 33.75 | 32.20 | 33.14 | 85,376 | +1.02(+3.18%) |
Dec 30, 2008 | 31.36 | 32.20 | 31.26 | 32.12 | 53,323 | +0.93(+2.98%) |
Dec 29, 2008 | 31.48 | 31.93 | 30.91 | 31.19 | 53,679 | -0.19(-0.61%) |
Dec 26, 2008 | 31.34 | 31.49 | 30.90 | 31.38 | 41,380 | +0.45(+1.45%) |
Dec 24, 2008 | 30.91 | 31.02 | 30.03 | 30.93 | 52,053 | +0.12(+0.39%) |
Dec 23, 2008 | 31.67 | 32.37 | 30.68 | 30.81 | 73,331 | -0.88(-2.78%) |
Dec 22, 2008 | 31.49 | 31.86 | 30.61 | 31.69 | 77,770 | +0.36(+1.15%) |
Dec 19, 2008 | 31.96 | 32.78 | 31.18 | 31.33 | 125,298 | -0.10(-0.32%) |
Dec 18, 2008 | 32.11 | 33.03 | 31.17 | 31.43 | 96,789 | -0.57(-1.78%) |
Dec 17, 2008 | 32.74 | 33.28 | 31.92 | 32.00 | 101,984 | -0.62(-1.90%) |
Dec 16, 2008 | 30.87 | 32.70 | 30.87 | 32.62 | 97,301 | +1.90(+6.18%) |
Dec 15, 2008 | 31.87 | 32.16 | 30.38 | 30.72 | 42,365 | -1.24(-3.88%) |
Dec 12, 2008 | 30.20 | 31.96 | 30.10 | 31.96 | 52,892 | +1.41(+4.62%) |
Dec 11, 2008 | 30.65 | 31.68 | 29.83 | 30.55 | 88,008 | -0.44(-1.42%) |
Dec 10, 2008 | 30.89 | 31.84 | 30.38 | 30.99 | 124,985 | +0.46(+1.51%) |
Dec 09, 2008 | 31.07 | 31.48 | 29.92 | 30.53 | 118,931 | -0.80(-2.55%) |
Dec 08, 2008 | 32.61 | 32.84 | 31.17 | 31.33 | 117,401 | -0.86(-2.67%) |
Dec 05, 2008 | 30.87 | 32.50 | 30.19 | 32.19 | 170,699 | +1.18(+3.81%) |
Dec 04, 2008 | 31.07 | 31.72 | 30.52 | 31.01 | 71,617 | -0.25(-0.80%) |
Dec 03, 2008 | 30.41 | 31.44 | 28.91 | 31.26 | 119,194 | +1.42(+4.76%) |
Dec 02, 2008 | 29.72 | 30.61 | 29.26 | 29.84 | 176,720 | +0.63(+2.16%) |