Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.29 | 33.35 | 32.41 | 32.41 | 0 | -1.38(-4.09%) |
Feb 26, 2009 | 35.70 | 35.70 | 33.80 | 33.80 | 193,186 | -1.77(-4.98%) |
Feb 25, 2009 | 35.96 | 36.05 | 35.36 | 35.57 | 221,561 | -0.64(-1.77%) |
Feb 24, 2009 | 35.69 | 36.29 | 35.62 | 36.21 | 153,520 | +0.68(+1.91%) |
Feb 23, 2009 | 36.49 | 36.57 | 35.47 | 35.53 | 205,425 | -0.86(-2.36%) |
Feb 20, 2009 | 36.38 | 36.72 | 36.10 | 36.39 | 206,995 | -0.36(-0.98%) |
Feb 19, 2009 | 37.21 | 37.31 | 36.75 | 36.75 | 150,452 | -0.16(-0.42%) |
Feb 18, 2009 | 37.09 | 37.11 | 36.61 | 36.90 | 108,895 | -0.09(-0.23%) |
Feb 17, 2009 | 36.75 | 37.40 | 36.70 | 36.99 | 146,794 | -0.81(-2.15%) |
Feb 13, 2009 | 38.00 | 38.07 | 37.66 | 37.80 | 136,417 | -0.17(-0.45%) |
Feb 12, 2009 | 37.19 | 38.01 | 37.00 | 37.98 | 149,351 | +0.35(+0.94%) |
Feb 11, 2009 | 37.33 | 37.64 | 37.28 | 37.62 | 156,192 | +0.38(+1.01%) |
Feb 10, 2009 | 38.13 | 38.33 | 37.14 | 37.25 | 116,913 | -1.11(-2.90%) |
Feb 09, 2009 | 38.52 | 38.53 | 38.03 | 38.36 | 122,482 | -0.15(-0.38%) |
Feb 06, 2009 | 38.12 | 38.72 | 38.08 | 38.51 | 379,938 | +0.35(+0.92%) |
Feb 05, 2009 | 37.58 | 38.23 | 37.50 | 38.16 | 102,380 | +0.43(+1.13%) |
Feb 04, 2009 | 38.20 | 38.52 | 37.67 | 37.73 | 97,399 | -0.25(-0.66%) |
Feb 03, 2009 | 37.49 | 38.25 | 37.14 | 37.98 | 434,561 | +0.86(+2.33%) |
Feb 02, 2009 | 36.53 | 37.41 | 36.53 | 37.12 | 79,566 | +0.37(+1.00%) |
Jan 30, 2009 | 37.32 | 37.32 | 36.69 | 36.75 | 0 | -0.53(-1.43%) |
Jan 29, 2009 | 37.80 | 37.80 | 37.08 | 37.28 | 122,222 | -0.43(-1.13%) |
Jan 28, 2009 | 37.64 | 37.78 | 37.40 | 37.71 | 105,945 | +0.56(+1.50%) |
Jan 27, 2009 | 36.74 | 37.44 | 36.74 | 37.15 | 173,836 | +0.63(+1.73%) |
Jan 26, 2009 | 36.59 | 36.89 | 36.20 | 36.52 | 139,782 | -0.11(-0.29%) |
Jan 23, 2009 | 36.16 | 36.65 | 35.90 | 36.63 | 144,238 | +0.02(+0.07%) |
Jan 22, 2009 | 36.10 | 36.74 | 36.07 | 36.60 | 537,141 | +0.02(+0.04%) |
Jan 21, 2009 | 36.06 | 36.59 | 35.57 | 36.59 | 283,388 | +0.93(+2.60%) |
Jan 20, 2009 | 36.58 | 36.97 | 35.65 | 35.66 | 184,034 | -1.08(-2.94%) |
Jan 16, 2009 | 36.78 | 36.85 | 36.22 | 36.74 | 111,748 | +0.37(+1.01%) |
Jan 15, 2009 | 36.08 | 36.48 | 35.42 | 36.37 | 374,343 | +0.22(+0.62%) |
Jan 14, 2009 | 36.15 | 36.36 | 35.83 | 36.15 | 101,590 | -0.51(-1.38%) |
Jan 13, 2009 | 36.20 | 36.81 | 36.19 | 36.66 | 114,343 | +0.33(+0.90%) |
Jan 12, 2009 | 36.72 | 36.79 | 36.13 | 36.33 | 44,121 | -0.32(-0.87%) |
Jan 09, 2009 | 37.12 | 37.14 | 36.51 | 36.65 | 89,741 | -0.34(-0.93%) |
Jan 08, 2009 | 36.81 | 37.05 | 36.52 | 36.99 | 116,548 | +0.10(+0.27%) |
Jan 07, 2009 | 36.67 | 37.22 | 36.66 | 36.90 | 261,723 | -0.30(-0.81%) |
Jan 06, 2009 | 37.94 | 37.94 | 37.01 | 37.20 | 117,726 | -0.47(-1.24%) |
Jan 05, 2009 | 38.04 | 38.04 | 37.43 | 37.67 | 98,000 | -0.34(-0.90%) |
Jan 02, 2009 | 37.39 | 38.14 | 37.02 | 38.01 | 0 | +0.62(+1.66%) |
Jan 01, 2009 | 37.04 | 37.50 | 37.03 | 37.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.04 | 37.50 | 37.03 | 37.39 | 133,566 | +0.42(+1.13%) |
Dec 30, 2008 | 36.40 | 36.97 | 36.36 | 36.97 | 126,669 | +0.96(+2.68%) |
Dec 29, 2008 | 36.45 | 36.45 | 35.69 | 36.01 | 102,558 | -0.28(-0.78%) |
Dec 26, 2008 | 36.43 | 36.43 | 36.13 | 36.29 | 98,709 | +0.11(+0.29%) |
Dec 24, 2008 | 36.29 | 36.37 | 36.05 | 36.18 | 88,868 | -0.03(-0.09%) |
Dec 23, 2008 | 36.45 | 36.90 | 36.11 | 36.22 | 147,080 | -0.04(-0.11%) |
Dec 22, 2008 | 36.68 | 36.74 | 35.72 | 36.26 | 186,359 | -1.02(-2.74%) |
Dec 19, 2008 | 37.30 | 37.76 | 37.06 | 37.28 | 154,913 | +0.29(+0.80%) |
Dec 18, 2008 | 36.95 | 37.55 | 36.60 | 36.99 | 130,124 | +0.34(+0.94%) |
Dec 17, 2008 | 36.63 | 37.07 | 36.36 | 36.64 | 99,948 | -0.28(-0.75%) |
Dec 16, 2008 | 35.84 | 36.92 | 35.72 | 36.92 | 69,373 | +1.47(+4.15%) |
Dec 15, 2008 | 35.87 | 35.95 | 35.12 | 35.45 | 94,986 | -0.16(-0.44%) |
Dec 12, 2008 | 34.83 | 35.63 | 34.77 | 35.60 | 78,886 | +0.06(+0.16%) |
Dec 11, 2008 | 35.33 | 36.29 | 35.18 | 35.55 | 113,164 | +0.01(+0.02%) |
Dec 10, 2008 | 35.68 | 35.84 | 35.16 | 35.54 | 479,426 | +0.29(+0.84%) |
Dec 09, 2008 | 35.83 | 36.35 | 35.06 | 35.24 | 301,686 | -0.71(-1.99%) |
Dec 08, 2008 | 36.18 | 36.47 | 35.64 | 35.96 | 160,019 | +0.32(+0.90%) |
Dec 05, 2008 | 34.00 | 35.69 | 33.55 | 35.64 | 152,410 | +1.23(+3.57%) |
Dec 04, 2008 | 34.77 | 35.28 | 34.08 | 34.41 | 108,808 | -0.88(-2.48%) |
Dec 03, 2008 | 34.33 | 35.34 | 33.70 | 35.28 | 154,664 | +0.97(+2.82%) |
Dec 02, 2008 | 33.67 | 34.32 | 33.35 | 34.32 | 127,953 | +1.18(+3.57%) |