Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.52 | 33.49 | 31.07 | 32.16 | 0 | +0.04(+0.12%) |
Feb 26, 2009 | 32.72 | 33.26 | 32.12 | 32.12 | 580,361 | -0.20(-0.63%) |
Feb 25, 2009 | 32.48 | 33.39 | 31.54 | 32.32 | 536,727 | -0.34(-1.05%) |
Feb 24, 2009 | 31.69 | 32.84 | 30.92 | 32.67 | 431,560 | +1.57(+5.06%) |
Feb 23, 2009 | 33.01 | 33.34 | 30.99 | 31.09 | 375,817 | -1.39(-4.27%) |
Feb 20, 2009 | 33.01 | 33.83 | 31.46 | 32.48 | 0 | -1.19(-3.54%) |
Feb 19, 2009 | 34.08 | 34.91 | 33.43 | 33.67 | 679,076 | +0.05(+0.14%) |
Feb 18, 2009 | 33.57 | 34.14 | 32.77 | 33.63 | 567,871 | +0.23(+0.69%) |
Feb 17, 2009 | 34.25 | 34.64 | 33.08 | 33.40 | 486,064 | -2.11(-5.94%) |
Feb 13, 2009 | 35.38 | 36.43 | 35.38 | 35.51 | 370,719 | +0.34(+0.97%) |
Feb 12, 2009 | 35.27 | 36.10 | 34.29 | 35.16 | 755,326 | -0.73(-2.04%) |
Feb 11, 2009 | 35.59 | 36.56 | 35.07 | 35.89 | 536,568 | +0.73(+2.08%) |
Feb 10, 2009 | 35.85 | 37.47 | 34.77 | 35.16 | 718,707 | -0.68(-1.91%) |
Feb 09, 2009 | 35.49 | 37.11 | 35.08 | 35.85 | 593,954 | +0.48(+1.36%) |
Feb 06, 2009 | 35.36 | 36.58 | 34.53 | 35.37 | 1,594,126 | -1.17(-3.19%) |
Feb 05, 2009 | 34.05 | 36.68 | 33.46 | 36.53 | 2,639,204 | +5.85(+19.05%) |
Feb 04, 2009 | 30.82 | 31.25 | 30.44 | 30.69 | 1,079,926 | -0.13(-0.42%) |
Feb 03, 2009 | 32.11 | 32.25 | 30.60 | 30.82 | 677,283 | -1.13(-3.53%) |
Feb 02, 2009 | 32.62 | 34.32 | 31.71 | 31.94 | 455,234 | -1.31(-3.95%) |
Jan 30, 2009 | 34.17 | 34.36 | 33.10 | 33.26 | 0 | -0.33(-0.99%) |
Jan 29, 2009 | 34.56 | 34.56 | 32.68 | 33.59 | 262,828 | -1.52(-4.32%) |
Jan 28, 2009 | 34.34 | 35.76 | 33.78 | 35.11 | 388,482 | +1.31(+3.89%) |
Jan 27, 2009 | 33.90 | 34.23 | 33.19 | 33.79 | 264,138 | -0.08(-0.25%) |
Jan 26, 2009 | 33.42 | 34.79 | 33.19 | 33.88 | 322,974 | +0.79(+2.38%) |
Jan 23, 2009 | 30.33 | 34.02 | 30.33 | 33.09 | 404,265 | +1.49(+4.71%) |
Jan 22, 2009 | 31.65 | 32.48 | 30.68 | 31.60 | 315,870 | -0.97(-2.98%) |
Jan 21, 2009 | 31.17 | 32.74 | 30.73 | 32.57 | 401,325 | +1.81(+5.89%) |
Jan 20, 2009 | 32.01 | 32.90 | 30.53 | 30.76 | 341,045 | -1.65(-5.08%) |
Jan 16, 2009 | 33.24 | 33.25 | 31.62 | 32.41 | 0 | -0.47(-1.43%) |
Jan 15, 2009 | 32.65 | 32.94 | 31.12 | 32.88 | 351,445 | +0.19(+0.57%) |
Jan 14, 2009 | 32.92 | 33.41 | 31.87 | 32.69 | 409,388 | -0.72(-2.16%) |
Jan 13, 2009 | 33.14 | 34.26 | 32.39 | 33.42 | 497,348 | +0.34(+1.03%) |
Jan 12, 2009 | 33.86 | 33.86 | 32.50 | 33.07 | 494,910 | -0.95(-2.80%) |
Jan 09, 2009 | 34.80 | 34.82 | 33.40 | 34.03 | 605,148 | -0.65(-1.87%) |
Jan 08, 2009 | 33.16 | 34.67 | 33.16 | 34.67 | 365,488 | +0.89(+2.63%) |
Jan 07, 2009 | 34.60 | 35.30 | 32.81 | 33.79 | 931,344 | -1.48(-4.20%) |
Jan 06, 2009 | 34.97 | 36.45 | 34.83 | 35.27 | 629,252 | +0.35(+1.01%) |
Jan 05, 2009 | 33.51 | 35.95 | 33.28 | 34.91 | 596,986 | +1.61(+4.83%) |
Jan 02, 2009 | 33.02 | 34.07 | 33.02 | 33.30 | 0 | +0.43(+1.32%) |
Jan 01, 2009 | 31.51 | 33.49 | 31.51 | 32.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.51 | 33.49 | 31.51 | 32.87 | 604,723 | +1.00(+3.13%) |
Dec 30, 2008 | 31.43 | 31.93 | 30.33 | 31.87 | 463,351 | +0.52(+1.65%) |
Dec 29, 2008 | 30.58 | 31.53 | 30.05 | 31.35 | 556,592 | +0.79(+2.57%) |
Dec 26, 2008 | 29.82 | 30.72 | 29.64 | 30.57 | 0 | +0.95(+3.22%) |
Dec 24, 2008 | 29.60 | 30.62 | 29.28 | 29.61 | 201,946 | -0.24(-0.81%) |
Dec 23, 2008 | 29.66 | 30.82 | 29.24 | 29.85 | 414,450 | -0.38(-1.25%) |
Dec 22, 2008 | 30.18 | 31.35 | 29.30 | 30.23 | 611,805 | +0.29(+0.96%) |
Dec 19, 2008 | 29.67 | 30.94 | 29.37 | 29.95 | 531,802 | +0.48(+1.63%) |
Dec 18, 2008 | 30.85 | 30.85 | 28.79 | 29.46 | 991,409 | -1.54(-4.98%) |
Dec 17, 2008 | 31.23 | 31.88 | 30.40 | 31.01 | 596,778 | -0.54(-1.70%) |
Dec 16, 2008 | 31.54 | 31.94 | 30.20 | 31.55 | 941,397 | -0.06(-0.18%) |
Dec 15, 2008 | 32.98 | 33.17 | 30.80 | 31.60 | 837,205 | -0.68(-2.12%) |
Dec 12, 2008 | 32.70 | 33.12 | 31.32 | 32.29 | 0 | -1.31(-3.91%) |
Dec 11, 2008 | 36.25 | 37.19 | 32.92 | 33.60 | 870,590 | -2.82(-7.75%) |
Dec 10, 2008 | 37.00 | 37.66 | 35.97 | 36.42 | 834,299 | -0.07(-0.20%) |
Dec 09, 2008 | 35.92 | 37.46 | 34.68 | 36.50 | 934,243 | +1.29(+3.65%) |
Dec 08, 2008 | 33.78 | 35.55 | 33.08 | 35.21 | 712,992 | +2.37(+7.21%) |
Dec 05, 2008 | 30.98 | 33.77 | 29.71 | 32.84 | 0 | +1.63(+5.22%) |
Dec 04, 2008 | 36.01 | 36.52 | 30.30 | 31.21 | 1,122,333 | -6.00(-16.13%) |
Dec 03, 2008 | 36.42 | 38.65 | 35.78 | 37.22 | 854,007 | -0.74(-1.95%) |
Dec 02, 2008 | 38.33 | 40.08 | 36.80 | 37.96 | 880,368 | -0.04(-0.10%) |