Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.44 | 31.96 | 25.24 | 25.34 | 0 | -4.35(-14.65%) |
Feb 26, 2009 | 32.27 | 32.66 | 29.60 | 29.69 | 482,293 | -2.41(-7.51%) |
Feb 25, 2009 | 33.73 | 33.90 | 31.76 | 32.10 | 329,109 | -1.99(-5.84%) |
Feb 24, 2009 | 33.54 | 34.20 | 32.94 | 34.09 | 236,692 | +1.09(+3.30%) |
Feb 23, 2009 | 34.40 | 34.72 | 33.00 | 33.00 | 215,922 | -1.38(-4.01%) |
Feb 20, 2009 | 35.50 | 35.75 | 33.97 | 34.38 | 0 | -1.76(-4.87%) |
Feb 19, 2009 | 36.84 | 37.12 | 36.13 | 36.14 | 137,050 | -0.29(-0.80%) |
Feb 18, 2009 | 36.87 | 37.27 | 36.09 | 36.43 | 145,456 | -0.11(-0.30%) |
Feb 17, 2009 | 36.49 | 37.24 | 36.00 | 36.54 | 175,516 | -1.55(-4.07%) |
Feb 13, 2009 | 37.60 | 38.95 | 37.60 | 38.09 | 141,016 | +0.53(+1.41%) |
Feb 12, 2009 | 36.95 | 37.60 | 36.27 | 37.56 | 244,951 | +0.00(+0.00%) |
Feb 11, 2009 | 37.26 | 38.06 | 37.09 | 37.56 | 420,636 | +0.53(+1.43%) |
Feb 10, 2009 | 38.12 | 38.62 | 36.23 | 37.03 | 497,630 | -1.16(-3.04%) |
Feb 09, 2009 | 37.96 | 38.40 | 37.54 | 38.19 | 222,506 | -0.05(-0.13%) |
Feb 06, 2009 | 37.09 | 38.38 | 36.92 | 38.24 | 281,674 | +1.00(+2.69%) |
Feb 05, 2009 | 36.36 | 37.84 | 35.81 | 37.24 | 235,138 | +0.68(+1.86%) |
Feb 04, 2009 | 36.13 | 37.29 | 35.85 | 36.56 | 222,050 | +0.35(+0.97%) |
Feb 03, 2009 | 36.52 | 36.81 | 35.53 | 36.21 | 232,820 | -0.02(-0.06%) |
Feb 02, 2009 | 35.34 | 36.69 | 34.74 | 36.23 | 223,238 | +0.14(+0.39%) |
Jan 30, 2009 | 37.19 | 37.59 | 35.69 | 36.09 | 0 | -0.77(-2.09%) |
Jan 29, 2009 | 37.35 | 38.13 | 36.38 | 36.86 | 207,135 | -1.51(-3.94%) |
Jan 28, 2009 | 37.64 | 39.10 | 37.26 | 38.37 | 238,501 | +1.55(+4.21%) |
Jan 27, 2009 | 36.62 | 37.13 | 36.27 | 36.82 | 141,541 | +0.25(+0.68%) |
Jan 26, 2009 | 36.01 | 37.60 | 35.83 | 36.57 | 188,968 | +0.52(+1.44%) |
Jan 23, 2009 | 34.78 | 37.02 | 34.10 | 36.05 | 147,788 | +0.17(+0.47%) |
Jan 22, 2009 | 35.32 | 36.97 | 34.80 | 35.88 | 185,561 | -0.44(-1.21%) |
Jan 21, 2009 | 36.05 | 36.37 | 34.35 | 36.32 | 255,504 | +1.09(+3.09%) |
Jan 20, 2009 | 36.40 | 36.53 | 35.02 | 35.23 | 197,631 | -1.86(-5.01%) |
Jan 16, 2009 | 36.47 | 37.18 | 35.65 | 37.09 | 205,265 | +1.08(+3.00%) |
Jan 15, 2009 | 35.31 | 36.35 | 33.77 | 36.01 | 280,505 | +0.77(+2.19%) |
Jan 14, 2009 | 36.32 | 36.37 | 35.00 | 35.24 | 171,400 | -2.11(-5.65%) |
Jan 13, 2009 | 36.51 | 37.83 | 36.03 | 37.35 | 507,389 | +0.78(+2.13%) |
Jan 12, 2009 | 37.46 | 37.46 | 36.22 | 36.57 | 271,599 | -1.07(-2.84%) |
Jan 09, 2009 | 39.06 | 39.26 | 37.24 | 37.64 | 269,181 | -1.60(-4.08%) |
Jan 08, 2009 | 38.86 | 39.66 | 38.66 | 39.24 | 269,581 | +0.32(+0.82%) |
Jan 07, 2009 | 39.40 | 39.97 | 38.09 | 38.92 | 258,057 | -1.54(-3.81%) |
Jan 06, 2009 | 39.52 | 41.51 | 39.14 | 40.46 | 320,065 | +1.36(+3.48%) |
Jan 05, 2009 | 39.39 | 40.04 | 38.49 | 39.10 | 144,499 | -0.17(-0.43%) |
Jan 02, 2009 | 37.94 | 39.53 | 37.72 | 39.27 | 0 | +1.38(+3.64%) |
Jan 01, 2009 | 36.02 | 38.45 | 35.67 | 37.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.02 | 38.45 | 35.67 | 37.89 | 205,672 | +2.10(+5.87%) |
Dec 30, 2008 | 34.75 | 35.81 | 34.68 | 35.79 | 146,349 | +1.36(+3.95%) |
Dec 29, 2008 | 35.97 | 36.10 | 33.84 | 34.43 | 203,169 | -1.50(-4.17%) |
Dec 26, 2008 | 35.33 | 35.97 | 35.04 | 35.93 | 0 | +0.71(+2.02%) |
Dec 24, 2008 | 35.17 | 35.43 | 34.49 | 35.22 | 71,823 | -0.11(-0.31%) |
Dec 23, 2008 | 36.25 | 36.35 | 34.78 | 35.33 | 185,822 | -0.27(-0.76%) |
Dec 22, 2008 | 36.29 | 36.55 | 34.41 | 35.60 | 252,238 | -0.56(-1.55%) |
Dec 19, 2008 | 37.40 | 38.07 | 36.05 | 36.16 | 429,279 | -0.72(-1.95%) |
Dec 18, 2008 | 37.91 | 38.49 | 36.23 | 36.88 | 243,944 | -1.03(-2.72%) |
Dec 17, 2008 | 36.93 | 38.18 | 36.61 | 37.91 | 194,570 | +0.08(+0.21%) |
Dec 16, 2008 | 35.48 | 38.11 | 35.08 | 37.83 | 250,767 | +2.87(+8.21%) |
Dec 15, 2008 | 36.34 | 36.74 | 34.26 | 34.96 | 271,594 | -1.65(-4.51%) |
Dec 12, 2008 | 34.00 | 37.20 | 33.00 | 36.61 | 0 | +4.61(+14.41%) |
Dec 11, 2008 | 34.44 | 34.76 | 31.56 | 32.00 | 438,403 | -2.80(-8.05%) |
Dec 10, 2008 | 35.15 | 36.14 | 34.64 | 34.80 | 242,855 | -0.08(-0.23%) |
Dec 09, 2008 | 36.48 | 37.84 | 33.92 | 34.88 | 437,650 | -2.09(-5.65%) |
Dec 08, 2008 | 35.86 | 37.58 | 35.59 | 36.97 | 267,108 | +2.06(+5.90%) |
Dec 05, 2008 | 32.33 | 35.25 | 31.43 | 34.91 | 0 | +2.11(+6.43%) |
Dec 04, 2008 | 33.72 | 34.97 | 31.77 | 32.80 | 214,516 | -1.50(-4.37%) |
Dec 03, 2008 | 32.63 | 34.52 | 31.98 | 34.30 | 267,971 | +1.43(+4.35%) |
Dec 02, 2008 | 31.15 | 33.54 | 29.91 | 32.87 | 321,813 | +2.00(+6.48%) |