Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.01 | 33.48 | 32.96 | 33.11 | 7,424 | -0.36(-1.08%) |
Feb 26, 2009 | 33.21 | 33.79 | 33.03 | 33.47 | 12,890 | +1.30(+4.03%) |
Feb 25, 2009 | 32.06 | 32.56 | 31.79 | 32.17 | 10,204 | -0.12(-0.36%) |
Feb 24, 2009 | 31.64 | 32.31 | 31.64 | 32.29 | 11,199 | +1.01(+3.24%) |
Feb 23, 2009 | 31.39 | 31.87 | 31.18 | 31.28 | 13,934 | -0.88(-2.72%) |
Feb 20, 2009 | 31.69 | 32.31 | 31.38 | 32.15 | 10,595 | -0.24(-0.73%) |
Feb 19, 2009 | 32.42 | 33.16 | 32.33 | 32.39 | 10,550 | +0.12(+0.36%) |
Feb 18, 2009 | 31.94 | 32.52 | 31.94 | 32.27 | 9,961 | +0.39(+1.23%) |
Feb 17, 2009 | 32.11 | 32.63 | 31.50 | 31.88 | 24,749 | -0.66(-2.03%) |
Feb 13, 2009 | 32.43 | 33.48 | 32.25 | 32.54 | 31,807 | +0.33(+1.03%) |
Feb 12, 2009 | 31.91 | 33.10 | 31.88 | 32.21 | 13,960 | -0.84(-2.56%) |
Feb 11, 2009 | 33.26 | 33.58 | 32.59 | 33.06 | 16,564 | +0.46(+1.41%) |
Feb 10, 2009 | 33.44 | 33.88 | 32.60 | 32.60 | 7,544 | -1.19(-3.52%) |
Feb 09, 2009 | 33.40 | 33.79 | 33.23 | 33.79 | 14,272 | -0.84(-2.44%) |
Feb 06, 2009 | 34.55 | 34.68 | 33.94 | 34.63 | 26,022 | +0.35(+1.01%) |
Feb 05, 2009 | 33.40 | 34.81 | 33.40 | 34.29 | 16,915 | +0.65(+1.94%) |
Feb 04, 2009 | 33.85 | 34.36 | 33.42 | 33.63 | 12,420 | -0.61(-1.79%) |
Feb 03, 2009 | 33.80 | 34.50 | 33.46 | 34.25 | 22,467 | +1.11(+3.34%) |
Feb 02, 2009 | 33.59 | 34.01 | 32.65 | 33.14 | 34,647 | -1.07(-3.14%) |
Jan 30, 2009 | 35.24 | 35.24 | 34.17 | 34.22 | 7,457 | -0.66(-1.89%) |
Jan 29, 2009 | 35.21 | 35.32 | 34.59 | 34.88 | 14,953 | -1.21(-3.36%) |
Jan 28, 2009 | 36.08 | 36.21 | 35.86 | 36.09 | 31,867 | +1.29(+3.71%) |
Jan 27, 2009 | 34.42 | 35.20 | 34.42 | 34.80 | 5,698 | +0.37(+1.07%) |
Jan 26, 2009 | 34.31 | 34.62 | 33.63 | 34.43 | 11,323 | +0.12(+0.36%) |
Jan 23, 2009 | 33.15 | 34.45 | 33.02 | 34.31 | 6,656 | +0.12(+0.34%) |
Jan 22, 2009 | 35.31 | 35.31 | 34.12 | 34.19 | 12,525 | -1.60(-4.48%) |
Jan 21, 2009 | 35.15 | 36.63 | 34.44 | 35.80 | 18,168 | +0.22(+0.60%) |
Jan 20, 2009 | 36.55 | 36.55 | 35.46 | 35.58 | 15,218 | -2.22(-5.87%) |
Jan 16, 2009 | 37.32 | 37.80 | 36.94 | 37.80 | 11,460 | +0.46(+1.23%) |
Jan 15, 2009 | 37.01 | 38.22 | 36.56 | 37.34 | 32,241 | +1.64(+4.58%) |
Jan 14, 2009 | 36.59 | 36.59 | 35.51 | 35.71 | 18,711 | -0.68(-1.86%) |
Jan 13, 2009 | 36.47 | 36.82 | 35.94 | 36.38 | 22,079 | +0.31(+0.85%) |
Jan 12, 2009 | 35.70 | 36.42 | 35.14 | 36.07 | 51,501 | +1.26(+3.62%) |
Jan 09, 2009 | 34.79 | 35.40 | 34.63 | 34.82 | 6,673 | -0.50(-1.41%) |
Jan 08, 2009 | 35.17 | 35.62 | 34.84 | 35.31 | 7,403 | -0.02(-0.04%) |
Jan 07, 2009 | 35.71 | 35.85 | 35.11 | 35.33 | 15,853 | -0.52(-1.46%) |
Jan 06, 2009 | 36.74 | 37.24 | 35.71 | 35.85 | 19,677 | -0.01(-0.02%) |
Jan 05, 2009 | 35.88 | 36.42 | 35.38 | 35.86 | 22,173 | -0.79(-2.16%) |
Jan 02, 2009 | 35.69 | 36.65 | 35.58 | 36.65 | 17,318 | +0.96(+2.69%) |
Dec 31, 2008 | 35.13 | 35.69 | 34.93 | 35.69 | 10,823 | +0.56(+1.60%) |
Dec 30, 2008 | 34.33 | 35.13 | 33.66 | 35.13 | 37,355 | +1.79(+5.37%) |
Dec 29, 2008 | 33.31 | 33.80 | 32.96 | 33.34 | 47,495 | -1.01(-2.95%) |
Dec 26, 2008 | 34.12 | 34.35 | 33.76 | 34.35 | 10,288 | +0.98(+2.94%) |
Dec 24, 2008 | 33.47 | 33.62 | 32.80 | 33.37 | 7,710 | -0.53(-1.56%) |
Dec 23, 2008 | 34.09 | 34.09 | 33.51 | 33.90 | 8,580 | +1.26(+3.86%) |
Dec 22, 2008 | 33.76 | 33.76 | 32.36 | 32.64 | 14,882 | -1.64(-4.79%) |
Dec 19, 2008 | 35.13 | 35.82 | 34.29 | 34.29 | 15,036 | -0.61(-1.76%) |
Dec 18, 2008 | 35.72 | 35.85 | 34.64 | 34.90 | 10,612 | +0.35(+1.02%) |
Dec 17, 2008 | 34.26 | 35.08 | 34.05 | 34.55 | 17,500 | +0.57(+1.67%) |
Dec 16, 2008 | 32.93 | 34.09 | 32.92 | 33.98 | 11,318 | +1.57(+4.83%) |
Dec 15, 2008 | 33.30 | 33.30 | 32.05 | 32.41 | 9,021 | -0.52(-1.59%) |
Dec 12, 2008 | 31.48 | 32.96 | 31.37 | 32.93 | 18,685 | +1.61(+5.15%) |
Dec 11, 2008 | 33.25 | 33.87 | 31.32 | 31.32 | 33,121 | -2.70(-7.92%) |
Dec 10, 2008 | 33.21 | 34.29 | 32.71 | 34.02 | 18,237 | +2.03(+6.34%) |
Dec 09, 2008 | 31.67 | 32.48 | 31.07 | 31.99 | 38,949 | -0.68(-2.09%) |
Dec 08, 2008 | 31.03 | 33.50 | 31.03 | 32.67 | 55,249 | +3.41(+11.65%) |
Dec 05, 2008 | 28.12 | 29.26 | 27.34 | 29.26 | 19,722 | +1.15(+4.10%) |
Dec 04, 2008 | 27.87 | 29.09 | 27.77 | 28.11 | 22,548 | -1.01(-3.45%) |
Dec 03, 2008 | 28.95 | 29.39 | 27.95 | 29.12 | 46,524 | +0.33(+1.15%) |
Dec 02, 2008 | 28.22 | 29.29 | 27.67 | 28.79 | 54,611 | +0.95(+3.42%) |