Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 36.18 | 38.72 | 35.94 | 37.86 | 0 | +0.44(+1.18%) |
Feb 26, 2009 | 38.45 | 39.45 | 37.28 | 37.41 | 262,499 | -0.67(-1.76%) |
Feb 25, 2009 | 38.89 | 39.04 | 37.28 | 38.08 | 337,786 | -0.86(-2.21%) |
Feb 24, 2009 | 36.48 | 39.27 | 36.31 | 38.94 | 525,978 | +2.39(+6.54%) |
Feb 23, 2009 | 39.43 | 39.57 | 36.34 | 36.55 | 561,504 | -2.29(-5.91%) |
Feb 20, 2009 | 38.28 | 39.67 | 37.91 | 38.85 | 1,161,352 | +0.33(+0.86%) |
Feb 19, 2009 | 39.06 | 39.65 | 38.30 | 38.52 | 806,599 | +0.06(+0.16%) |
Feb 18, 2009 | 37.83 | 39.98 | 37.83 | 38.46 | 1,413,099 | +5.04(+15.08%) |
Feb 17, 2009 | 32.58 | 34.31 | 32.58 | 33.42 | 650,453 | -1.98(-5.60%) |
Feb 13, 2009 | 35.02 | 36.48 | 35.02 | 35.40 | 434,695 | -0.18(-0.51%) |
Feb 12, 2009 | 35.14 | 35.68 | 34.03 | 35.58 | 309,779 | -0.09(-0.24%) |
Feb 11, 2009 | 36.15 | 36.75 | 34.58 | 35.67 | 479,128 | -0.03(-0.10%) |
Feb 10, 2009 | 37.55 | 38.49 | 35.29 | 35.70 | 701,233 | -1.88(-5.00%) |
Feb 09, 2009 | 36.82 | 38.13 | 36.27 | 37.58 | 674,594 | +0.94(+2.56%) |
Feb 06, 2009 | 35.49 | 36.88 | 35.48 | 36.64 | 606,338 | +0.90(+2.53%) |
Feb 05, 2009 | 36.21 | 37.22 | 35.57 | 35.74 | 684,437 | -1.27(-3.43%) |
Feb 04, 2009 | 36.36 | 38.65 | 35.98 | 37.01 | 651,527 | +0.64(+1.77%) |
Feb 03, 2009 | 34.98 | 36.68 | 34.62 | 36.36 | 557,134 | +2.00(+5.82%) |
Feb 02, 2009 | 35.09 | 35.34 | 33.23 | 34.36 | 564,289 | -0.90(-2.56%) |
Jan 30, 2009 | 39.39 | 39.39 | 34.44 | 35.27 | 0 | -5.13(-12.69%) |
Jan 29, 2009 | 42.43 | 42.43 | 40.07 | 40.40 | 505,313 | -3.01(-6.93%) |
Jan 28, 2009 | 43.45 | 44.10 | 42.30 | 43.40 | 309,521 | +0.88(+2.06%) |
Jan 27, 2009 | 42.56 | 43.48 | 41.61 | 42.53 | 223,337 | +0.30(+0.72%) |
Jan 26, 2009 | 43.33 | 44.13 | 41.46 | 42.22 | 344,133 | -0.75(-1.74%) |
Jan 23, 2009 | 41.83 | 44.20 | 40.89 | 42.97 | 430,566 | +0.77(+1.83%) |
Jan 22, 2009 | 42.86 | 43.11 | 41.51 | 42.19 | 310,506 | -2.03(-4.60%) |
Jan 21, 2009 | 42.34 | 44.40 | 41.85 | 44.23 | 308,035 | +1.87(+4.41%) |
Jan 20, 2009 | 46.05 | 46.05 | 41.32 | 42.36 | 711,903 | -3.78(-8.19%) |
Jan 16, 2009 | 46.55 | 47.22 | 44.25 | 46.14 | 0 | +0.04(+0.09%) |
Jan 15, 2009 | 45.19 | 46.73 | 43.03 | 46.10 | 387,428 | +0.54(+1.18%) |
Jan 14, 2009 | 49.38 | 49.38 | 45.25 | 45.56 | 384,425 | -3.87(-7.83%) |
Jan 13, 2009 | 47.98 | 49.75 | 47.94 | 49.43 | 172,098 | +0.63(+1.28%) |
Jan 12, 2009 | 52.32 | 52.41 | 48.24 | 48.80 | 274,324 | -2.91(-5.63%) |
Jan 09, 2009 | 53.87 | 54.30 | 50.45 | 51.71 | 269,301 | -1.93(-3.60%) |
Jan 08, 2009 | 53.28 | 54.10 | 52.35 | 53.64 | 435,620 | -0.75(-1.37%) |
Jan 07, 2009 | 56.12 | 56.22 | 53.62 | 54.39 | 433,668 | -3.73(-6.42%) |
Jan 06, 2009 | 58.14 | 59.73 | 56.97 | 58.12 | 385,169 | +1.24(+2.19%) |
Jan 05, 2009 | 56.23 | 59.02 | 56.16 | 56.87 | 735,319 | +0.59(+1.05%) |
Jan 02, 2009 | 53.21 | 56.82 | 52.49 | 56.28 | 0 | +2.95(+5.54%) |
Jan 01, 2009 | 53.80 | 54.55 | 53.11 | 53.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.80 | 54.55 | 53.11 | 53.33 | 521,897 | -1.43(-2.60%) |
Dec 30, 2008 | 51.55 | 54.75 | 50.76 | 54.75 | 935,107 | +3.01(+5.81%) |
Dec 29, 2008 | 51.18 | 52.29 | 50.85 | 51.75 | 399,962 | +0.90(+1.76%) |
Dec 26, 2008 | 49.83 | 51.02 | 49.41 | 50.85 | 142,472 | +1.03(+2.06%) |
Dec 24, 2008 | 48.62 | 50.22 | 47.95 | 49.83 | 158,097 | +1.00(+2.05%) |
Dec 23, 2008 | 49.70 | 51.06 | 47.83 | 48.83 | 337,912 | -0.90(-1.80%) |
Dec 22, 2008 | 52.52 | 52.58 | 48.73 | 49.72 | 406,137 | -2.46(-4.71%) |
Dec 19, 2008 | 53.15 | 53.15 | 50.87 | 52.18 | 644,131 | -0.23(-0.43%) |
Dec 18, 2008 | 54.38 | 54.38 | 51.25 | 52.41 | 548,740 | -1.22(-2.27%) |
Dec 17, 2008 | 50.03 | 54.29 | 48.90 | 53.62 | 540,351 | +1.15(+2.19%) |
Dec 16, 2008 | 48.60 | 52.75 | 48.60 | 52.48 | 674,954 | +4.08(+8.42%) |
Dec 15, 2008 | 50.41 | 51.42 | 47.76 | 48.40 | 313,238 | -1.54(-3.08%) |
Dec 12, 2008 | 48.22 | 50.70 | 47.28 | 49.94 | 480,646 | +0.85(+1.74%) |
Dec 11, 2008 | 52.69 | 53.17 | 48.33 | 49.09 | 336,282 | -3.08(-5.90%) |
Dec 10, 2008 | 51.42 | 53.45 | 50.66 | 52.16 | 568,393 | +1.51(+2.99%) |
Dec 09, 2008 | 49.24 | 53.25 | 48.91 | 50.65 | 777,379 | +0.30(+0.60%) |
Dec 08, 2008 | 44.04 | 51.03 | 43.39 | 50.35 | 837,964 | +8.41(+20.06%) |
Dec 05, 2008 | 40.69 | 42.19 | 39.54 | 41.93 | 498,624 | -0.34(-0.80%) |
Dec 04, 2008 | 41.26 | 45.00 | 40.56 | 42.27 | 845,816 | +0.08(+0.19%) |
Dec 03, 2008 | 40.89 | 42.53 | 39.21 | 42.19 | 493,823 | +1.51(+3.72%) |
Dec 02, 2008 | 39.96 | 41.22 | 38.93 | 40.68 | 608,655 | +0.91(+2.29%) |