Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.79 | 34.52 | 31.78 | 33.58 | 429,438 | +1.65(+5.16%) |
Feb 26, 2009 | 30.30 | 32.80 | 30.30 | 31.93 | 224,017 | +1.99(+6.65%) |
Feb 25, 2009 | 30.87 | 31.27 | 28.97 | 29.94 | 192,697 | -1.08(-3.48%) |
Feb 24, 2009 | 29.63 | 31.16 | 28.99 | 31.02 | 167,511 | +1.90(+6.51%) |
Feb 23, 2009 | 29.89 | 30.29 | 28.86 | 29.13 | 130,041 | -0.42(-1.42%) |
Feb 20, 2009 | 28.37 | 29.63 | 27.81 | 29.55 | 223,579 | +0.75(+2.62%) |
Feb 19, 2009 | 29.91 | 29.91 | 28.63 | 28.79 | 125,216 | -0.68(-2.32%) |
Feb 18, 2009 | 29.93 | 30.39 | 29.09 | 29.48 | 141,009 | -0.02(-0.08%) |
Feb 17, 2009 | 30.05 | 30.43 | 29.49 | 29.50 | 139,663 | -1.19(-3.88%) |
Feb 13, 2009 | 31.73 | 31.86 | 30.63 | 30.69 | 112,838 | -0.92(-2.90%) |
Feb 12, 2009 | 30.37 | 31.78 | 30.32 | 31.61 | 150,793 | +0.49(+1.57%) |
Feb 11, 2009 | 32.03 | 32.36 | 30.66 | 31.12 | 281,230 | -1.00(-3.12%) |
Feb 10, 2009 | 33.65 | 34.09 | 32.07 | 32.12 | 160,592 | -1.85(-5.45%) |
Feb 09, 2009 | 33.87 | 34.60 | 32.11 | 33.97 | 106,505 | +0.07(+0.21%) |
Feb 06, 2009 | 31.44 | 34.10 | 31.44 | 33.90 | 175,697 | +2.52(+8.03%) |
Feb 05, 2009 | 30.96 | 32.17 | 30.32 | 31.38 | 155,213 | +0.29(+0.92%) |
Feb 04, 2009 | 31.86 | 32.00 | 30.97 | 31.09 | 253,003 | -0.73(-2.30%) |
Feb 03, 2009 | 33.34 | 33.34 | 30.78 | 31.83 | 251,443 | -1.14(-3.47%) |
Feb 02, 2009 | 32.60 | 33.13 | 32.34 | 32.97 | 248,537 | +0.02(+0.05%) |
Jan 30, 2009 | 34.03 | 34.79 | 32.44 | 32.95 | 130,514 | -0.82(-2.44%) |
Jan 29, 2009 | 33.77 | 35.13 | 33.73 | 33.78 | 108,937 | -1.17(-3.36%) |
Jan 28, 2009 | 33.36 | 35.42 | 33.25 | 34.95 | 173,600 | +1.82(+5.49%) |
Jan 27, 2009 | 32.71 | 33.33 | 32.35 | 33.13 | 125,877 | +0.63(+1.94%) |
Jan 26, 2009 | 31.84 | 33.66 | 31.84 | 32.50 | 140,317 | +0.44(+1.38%) |
Jan 23, 2009 | 30.67 | 32.17 | 30.30 | 32.06 | 140,641 | +0.42(+1.33%) |
Jan 22, 2009 | 32.13 | 32.64 | 30.63 | 31.64 | 226,327 | +0.24(+0.77%) |
Jan 21, 2009 | 28.76 | 31.44 | 28.02 | 31.40 | 254,777 | +2.59(+8.99%) |
Jan 20, 2009 | 31.18 | 31.49 | 28.63 | 28.81 | 278,389 | -2.90(-9.14%) |
Jan 16, 2009 | 32.21 | 32.21 | 30.69 | 31.71 | 222,391 | -0.33(-1.04%) |
Jan 15, 2009 | 33.01 | 33.47 | 31.57 | 32.04 | 196,616 | -0.99(-3.01%) |
Jan 14, 2009 | 33.03 | 34.33 | 32.88 | 33.04 | 141,498 | -0.79(-2.34%) |
Jan 13, 2009 | 32.77 | 34.24 | 32.77 | 33.83 | 79,468 | +0.99(+3.01%) |
Jan 12, 2009 | 33.06 | 33.41 | 32.69 | 32.84 | 113,516 | -0.27(-0.82%) |
Jan 09, 2009 | 34.49 | 34.49 | 33.04 | 33.12 | 139,244 | -1.37(-3.97%) |
Jan 08, 2009 | 34.45 | 34.86 | 33.82 | 34.48 | 148,934 | +0.13(+0.38%) |
Jan 07, 2009 | 35.40 | 35.40 | 34.13 | 34.35 | 68,971 | -1.34(-3.77%) |
Jan 06, 2009 | 36.13 | 36.50 | 35.33 | 35.70 | 78,675 | -0.01(-0.02%) |
Jan 05, 2009 | 36.75 | 36.88 | 35.25 | 35.70 | 202,974 | -0.93(-2.53%) |
Jan 02, 2009 | 37.27 | 37.27 | 36.19 | 36.63 | 131,299 | -0.68(-1.83%) |
Dec 31, 2008 | 36.12 | 37.70 | 36.12 | 37.31 | 474,624 | +0.60(+1.63%) |
Dec 30, 2008 | 36.11 | 36.74 | 35.09 | 36.71 | 1,198,279 | +1.02(+2.85%) |
Dec 29, 2008 | 35.01 | 35.81 | 34.92 | 35.70 | 291,475 | +0.02(+0.07%) |
Dec 26, 2008 | 35.56 | 35.76 | 34.45 | 35.67 | 119,465 | +0.07(+0.20%) |
Dec 24, 2008 | 35.49 | 35.76 | 35.14 | 35.60 | 43,979 | +0.13(+0.37%) |
Dec 23, 2008 | 35.76 | 36.05 | 34.78 | 35.47 | 115,668 | -0.16(-0.46%) |
Dec 22, 2008 | 35.27 | 36.13 | 34.85 | 35.63 | 189,362 | +0.51(+1.46%) |
Dec 19, 2008 | 35.70 | 36.50 | 34.66 | 35.12 | 605,340 | +0.19(+0.53%) |
Dec 18, 2008 | 35.18 | 35.84 | 33.87 | 34.93 | 149,831 | -0.09(-0.24%) |
Dec 17, 2008 | 34.41 | 35.76 | 34.39 | 35.02 | 197,994 | +0.23(+0.67%) |
Dec 16, 2008 | 33.31 | 35.11 | 33.01 | 34.79 | 220,340 | +2.11(+6.45%) |
Dec 15, 2008 | 34.06 | 34.17 | 32.22 | 32.68 | 254,542 | -1.27(-3.73%) |
Dec 12, 2008 | 33.19 | 33.95 | 32.84 | 33.95 | 345,433 | +0.65(+1.96%) |
Dec 11, 2008 | 33.06 | 33.64 | 32.44 | 33.29 | 1,572,502 | -0.13(-0.40%) |
Dec 10, 2008 | 34.63 | 34.77 | 32.74 | 33.43 | 221,004 | -0.94(-2.74%) |
Dec 09, 2008 | 36.56 | 37.07 | 34.06 | 34.37 | 219,846 | -2.79(-7.51%) |
Dec 08, 2008 | 38.09 | 39.56 | 36.61 | 37.16 | 145,363 | -2.35(-5.94%) |
Dec 05, 2008 | 36.26 | 39.58 | 35.85 | 39.51 | 116,419 | +2.46(+6.65%) |
Dec 04, 2008 | 36.43 | 38.99 | 36.08 | 37.04 | 109,987 | -0.14(-0.38%) |
Dec 03, 2008 | 34.63 | 37.47 | 34.06 | 37.18 | 230,781 | +1.52(+4.27%) |
Dec 02, 2008 | 35.56 | 36.66 | 33.48 | 35.66 | 447,797 | +0.91(+2.62%) |