Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.09 | 25.09 | 23.83 | 23.83 | 0 | -0.81(-3.30%) |
Feb 26, 2009 | 25.82 | 27.08 | 23.92 | 24.64 | 19,914 | -0.72(-2.85%) |
Feb 25, 2009 | 26.81 | 26.90 | 24.91 | 25.36 | 13,328 | -1.26(-4.75%) |
Feb 24, 2009 | 26.81 | 26.81 | 24.82 | 26.63 | 14,762 | +0.99(+3.87%) |
Feb 23, 2009 | 28.34 | 28.34 | 25.63 | 25.63 | 10,946 | -1.08(-4.05%) |
Feb 20, 2009 | 27.53 | 27.53 | 26.18 | 26.72 | 9,363 | -0.99(-3.58%) |
Feb 19, 2009 | 28.34 | 28.43 | 27.08 | 27.71 | 9,899 | +1.08(+4.07%) |
Feb 18, 2009 | 28.79 | 28.79 | 26.63 | 26.63 | 15,852 | -1.17(-4.22%) |
Feb 17, 2009 | 29.15 | 29.34 | 27.44 | 27.80 | 16,648 | -0.72(-2.53%) |
Feb 13, 2009 | 26.54 | 28.97 | 26.54 | 28.52 | 12,648 | +1.90(+7.12%) |
Feb 12, 2009 | 31.41 | 31.41 | 26.27 | 26.63 | 11,031 | -2.53(-8.67%) |
Feb 11, 2009 | 27.98 | 29.52 | 27.98 | 29.15 | 11,545 | +1.26(+4.53%) |
Feb 10, 2009 | 30.24 | 31.50 | 27.89 | 27.89 | 15,778 | -1.53(-5.21%) |
Feb 09, 2009 | 31.50 | 31.50 | 28.70 | 29.43 | 16,430 | -3.07(-9.44%) |
Feb 06, 2009 | 30.69 | 32.49 | 28.79 | 32.49 | 16,665 | +2.17(+7.14%) |
Feb 05, 2009 | 30.33 | 30.96 | 29.88 | 30.33 | 11,138 | +0.09(+0.30%) |
Feb 04, 2009 | 29.25 | 30.42 | 27.89 | 30.24 | 20,942 | +1.17(+4.04%) |
Feb 03, 2009 | 27.71 | 29.06 | 27.08 | 29.06 | 15,972 | +1.62(+5.92%) |
Feb 02, 2009 | 27.17 | 27.80 | 26.63 | 27.44 | 10,928 | -1.08(-3.80%) |
Jan 30, 2009 | 27.80 | 28.52 | 26.63 | 28.52 | 0 | +1.17(+4.29%) |
Jan 29, 2009 | 28.07 | 29.06 | 27.35 | 27.35 | 14,015 | -1.81(-6.19%) |
Jan 28, 2009 | 28.52 | 29.15 | 28.07 | 29.15 | 14,888 | +1.08(+3.86%) |
Jan 27, 2009 | 27.71 | 28.70 | 26.63 | 28.07 | 13,841 | +0.36(+1.30%) |
Jan 26, 2009 | 27.17 | 29.15 | 26.54 | 27.71 | 13,773 | +1.26(+4.78%) |
Jan 23, 2009 | 25.72 | 26.99 | 25.09 | 26.45 | 10,153 | +0.54(+2.09%) |
Jan 22, 2009 | 26.81 | 26.90 | 25.36 | 25.91 | 6,633 | -1.44(-5.28%) |
Jan 21, 2009 | 25.27 | 27.62 | 24.46 | 27.35 | 15,900 | +2.98(+12.22%) |
Jan 20, 2009 | 26.09 | 26.18 | 24.37 | 24.37 | 12,049 | -2.08(-7.85%) |
Jan 16, 2009 | 27.26 | 28.25 | 25.18 | 26.45 | 23,040 | -0.63(-2.33%) |
Jan 15, 2009 | 26.54 | 27.08 | 23.65 | 27.08 | 18,762 | +0.54(+2.04%) |
Jan 14, 2009 | 25.54 | 27.98 | 25.45 | 26.54 | 18,631 | +0.00(+0.00%) |
Jan 13, 2009 | 26.09 | 27.71 | 25.91 | 26.54 | 15,618 | +0.45(+1.73%) |
Jan 12, 2009 | 27.26 | 28.25 | 25.72 | 26.09 | 18,782 | -1.62(-5.86%) |
Jan 09, 2009 | 30.78 | 30.78 | 26.81 | 27.71 | 18,030 | -1.71(-5.83%) |
Jan 08, 2009 | 27.80 | 29.88 | 27.08 | 29.43 | 18,040 | +1.62(+5.84%) |
Jan 07, 2009 | 32.04 | 32.04 | 26.63 | 27.80 | 38,278 | -3.61(-11.49%) |
Jan 06, 2009 | 25.27 | 34.66 | 25.27 | 31.41 | 113,542 | +6.23(+24.73%) |
Jan 05, 2009 | 25.36 | 26.00 | 23.47 | 25.18 | 32,649 | +1.17(+4.89%) |
Jan 02, 2009 | 23.56 | 24.82 | 21.03 | 24.01 | 0 | +0.54(+2.31%) |
Jan 01, 2009 | 21.48 | 23.47 | 19.86 | 23.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.48 | 23.47 | 19.86 | 23.47 | 39,509 | +1.99(+9.24%) |
Dec 30, 2008 | 20.85 | 21.48 | 18.50 | 21.48 | 78,522 | +1.08(+5.31%) |
Dec 29, 2008 | 22.20 | 23.92 | 20.22 | 20.40 | 41,343 | -1.71(-7.76%) |
Dec 26, 2008 | 23.02 | 23.02 | 20.22 | 22.11 | 13,533 | +0.99(+4.70%) |
Dec 24, 2008 | 19.05 | 21.21 | 19.05 | 21.12 | 12,034 | +1.71(+8.84%) |
Dec 23, 2008 | 22.11 | 23.65 | 19.14 | 19.41 | 35,119 | -2.62(-11.89%) |
Dec 22, 2008 | 25.36 | 26.63 | 21.12 | 22.02 | 38,531 | -2.44(-9.96%) |
Dec 19, 2008 | 26.36 | 27.89 | 24.46 | 24.46 | 33,818 | -0.81(-3.21%) |
Dec 18, 2008 | 30.24 | 30.24 | 25.27 | 25.27 | 37,563 | -4.87(-16.17%) |
Dec 17, 2008 | 30.24 | 32.13 | 28.97 | 30.15 | 29,490 | -0.36(-1.18%) |
Dec 16, 2008 | 29.97 | 31.14 | 27.98 | 30.51 | 33,812 | +0.81(+2.74%) |
Dec 15, 2008 | 32.04 | 36.11 | 28.16 | 29.70 | 23,857 | -1.08(-3.52%) |
Dec 12, 2008 | 28.25 | 31.59 | 27.62 | 30.78 | 38,933 | -1.90(-5.80%) |
Dec 11, 2008 | 33.76 | 38.36 | 32.04 | 32.68 | 39,337 | -0.72(-2.16%) |
Dec 10, 2008 | 32.31 | 33.85 | 30.87 | 33.40 | 27,370 | +2.53(+8.19%) |
Dec 09, 2008 | 31.05 | 32.40 | 25.78 | 30.87 | 40,664 | +3.52(+12.87%) |
Dec 08, 2008 | 26.18 | 29.25 | 23.47 | 27.35 | 34,099 | +5.69(+26.25%) |
Dec 05, 2008 | 23.56 | 24.19 | 20.31 | 21.66 | 26,474 | -2.80(-11.44%) |
Dec 04, 2008 | 26.81 | 27.35 | 23.56 | 24.46 | 23,927 | -2.53(-9.36%) |
Dec 03, 2008 | 26.81 | 29.34 | 26.63 | 26.99 | 21,440 | -1.81(-6.27%) |
Dec 02, 2008 | 31.14 | 32.86 | 27.71 | 28.79 | 18,214 | -2.26(-7.27%) |