Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.67 | 25.38 | 24.65 | 24.96 | 447,252 | +0.24(+0.96%) |
Feb 26, 2009 | 25.17 | 25.37 | 24.71 | 24.73 | 489,915 | -0.38(-1.53%) |
Feb 25, 2009 | 25.33 | 25.64 | 24.77 | 25.11 | 369,120 | -0.32(-1.27%) |
Feb 24, 2009 | 24.90 | 25.58 | 24.60 | 25.43 | 463,888 | +0.80(+3.24%) |
Feb 23, 2009 | 25.88 | 25.93 | 24.57 | 24.63 | 542,868 | -1.20(-4.65%) |
Feb 20, 2009 | 25.79 | 26.09 | 25.66 | 25.84 | 484,903 | -0.26(-0.99%) |
Feb 19, 2009 | 26.33 | 26.53 | 26.07 | 26.09 | 326,241 | -0.03(-0.10%) |
Feb 18, 2009 | 26.09 | 26.54 | 25.97 | 26.12 | 461,674 | +0.06(+0.23%) |
Feb 17, 2009 | 26.29 | 26.39 | 25.68 | 26.06 | 427,007 | -0.85(-3.17%) |
Feb 13, 2009 | 26.70 | 27.55 | 26.58 | 26.91 | 214,076 | +0.15(+0.57%) |
Feb 12, 2009 | 26.10 | 26.83 | 26.02 | 26.76 | 319,983 | +0.31(+1.17%) |
Feb 11, 2009 | 26.45 | 26.82 | 26.23 | 26.45 | 502,153 | -0.01(-0.02%) |
Feb 10, 2009 | 27.08 | 27.45 | 26.17 | 26.46 | 380,873 | -0.81(-2.98%) |
Feb 09, 2009 | 27.18 | 27.69 | 27.07 | 27.27 | 356,956 | -0.01(-0.05%) |
Feb 06, 2009 | 26.41 | 27.53 | 26.41 | 27.28 | 620,205 | +0.77(+2.89%) |
Feb 05, 2009 | 25.87 | 26.94 | 25.70 | 26.52 | 917,972 | +0.52(+2.01%) |
Feb 04, 2009 | 25.76 | 26.38 | 25.51 | 25.99 | 813,692 | +0.24(+0.92%) |
Feb 03, 2009 | 25.01 | 25.89 | 24.32 | 25.76 | 950,979 | +0.81(+3.26%) |
Feb 02, 2009 | 25.51 | 25.82 | 24.12 | 24.94 | 1,881,907 | -0.69(-2.68%) |
Jan 30, 2009 | 26.18 | 26.23 | 25.51 | 25.63 | 594,496 | -0.34(-1.30%) |
Jan 29, 2009 | 26.17 | 26.43 | 25.80 | 25.97 | 534,388 | -0.40(-1.53%) |
Jan 28, 2009 | 27.22 | 27.40 | 26.14 | 26.37 | 1,010,519 | -0.68(-2.52%) |
Jan 27, 2009 | 27.08 | 27.19 | 26.89 | 27.05 | 396,473 | +0.11(+0.42%) |
Jan 26, 2009 | 27.03 | 27.65 | 26.78 | 26.94 | 623,546 | -0.07(-0.24%) |
Jan 23, 2009 | 26.05 | 27.30 | 25.93 | 27.00 | 602,616 | +0.65(+2.48%) |
Jan 22, 2009 | 26.37 | 26.85 | 26.16 | 26.35 | 669,392 | -0.24(-0.89%) |
Jan 21, 2009 | 26.67 | 26.93 | 26.30 | 26.59 | 883,852 | +0.09(+0.32%) |
Jan 20, 2009 | 26.73 | 27.19 | 26.34 | 26.50 | 743,081 | -0.58(-2.15%) |
Jan 16, 2009 | 27.32 | 27.32 | 26.60 | 27.08 | 992,880 | +0.20(+0.74%) |
Jan 15, 2009 | 26.89 | 27.02 | 25.78 | 26.89 | 962,542 | -0.02(-0.07%) |
Jan 14, 2009 | 27.92 | 27.92 | 26.63 | 26.91 | 739,643 | -1.19(-4.23%) |
Jan 13, 2009 | 28.36 | 28.49 | 27.92 | 28.09 | 410,987 | -0.25(-0.89%) |
Jan 12, 2009 | 28.64 | 28.77 | 28.13 | 28.35 | 621,130 | -0.29(-1.02%) |
Jan 09, 2009 | 29.33 | 29.33 | 28.52 | 28.64 | 928,891 | -0.48(-1.63%) |
Jan 08, 2009 | 29.38 | 29.50 | 29.03 | 29.11 | 872,484 | -0.41(-1.39%) |
Jan 07, 2009 | 29.77 | 30.17 | 29.25 | 29.52 | 675,551 | -0.32(-1.08%) |
Jan 06, 2009 | 29.61 | 30.22 | 29.28 | 29.85 | 978,530 | -0.66(-2.17%) |
Jan 05, 2009 | 30.74 | 30.80 | 30.12 | 30.51 | 533,617 | -0.16(-0.52%) |
Jan 02, 2009 | 30.29 | 30.81 | 29.83 | 30.66 | 1,051,502 | +0.40(+1.31%) |
Dec 31, 2008 | 29.80 | 30.80 | 29.49 | 30.27 | 599,194 | +0.38(+1.28%) |
Dec 30, 2008 | 29.43 | 29.89 | 28.93 | 29.89 | 402,632 | +0.57(+1.96%) |
Dec 29, 2008 | 29.67 | 29.67 | 28.96 | 29.31 | 293,753 | -0.53(-1.77%) |
Dec 26, 2008 | 29.71 | 29.89 | 29.48 | 29.84 | 287,034 | +0.35(+1.19%) |
Dec 24, 2008 | 30.01 | 30.01 | 29.24 | 29.49 | 217,887 | -0.51(-1.70%) |
Dec 23, 2008 | 30.74 | 30.79 | 29.73 | 30.00 | 363,272 | -0.71(-2.30%) |
Dec 22, 2008 | 31.14 | 31.34 | 30.06 | 30.70 | 568,256 | -0.44(-1.40%) |
Dec 19, 2008 | 30.97 | 31.42 | 30.18 | 31.14 | 1,019,739 | +0.78(+2.57%) |
Dec 18, 2008 | 31.50 | 31.56 | 29.99 | 30.36 | 671,313 | -1.08(-3.42%) |
Dec 17, 2008 | 31.29 | 31.98 | 31.08 | 31.44 | 523,838 | -0.29(-0.92%) |
Dec 16, 2008 | 31.36 | 31.88 | 30.83 | 31.73 | 743,013 | +0.37(+1.18%) |
Dec 15, 2008 | 32.45 | 32.45 | 30.64 | 31.36 | 823,073 | -0.98(-3.02%) |
Dec 12, 2008 | 29.72 | 32.49 | 29.42 | 32.34 | 933,560 | +2.15(+7.11%) |
Dec 11, 2008 | 30.29 | 31.56 | 29.85 | 30.19 | 698,028 | -0.59(-1.91%) |
Dec 10, 2008 | 31.32 | 31.83 | 30.25 | 30.78 | 521,805 | -0.13(-0.43%) |
Dec 09, 2008 | 31.32 | 32.08 | 30.52 | 30.91 | 889,557 | -1.42(-4.39%) |
Dec 08, 2008 | 32.69 | 33.20 | 32.15 | 32.33 | 1,073,849 | +0.04(+0.12%) |
Dec 05, 2008 | 31.71 | 32.60 | 30.43 | 32.29 | 1,721,565 | +3.21(+11.04%) |
Dec 04, 2008 | 29.59 | 31.10 | 28.52 | 29.08 | 767,719 | -0.86(-2.87%) |
Dec 03, 2008 | 29.70 | 30.70 | 29.52 | 29.94 | 782,278 | -0.58(-1.90%) |
Dec 02, 2008 | 30.47 | 31.04 | 29.57 | 30.52 | 591,414 | +0.71(+2.37%) |