Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.13 | 29.40 | 26.13 | 29.08 | 807,518 | +2.56(+9.65%) |
Feb 26, 2009 | 24.07 | 27.43 | 24.07 | 26.52 | 813,250 | +2.73(+11.47%) |
Feb 25, 2009 | 24.16 | 24.44 | 23.47 | 23.79 | 320,780 | -0.29(-1.19%) |
Feb 24, 2009 | 23.21 | 24.19 | 22.41 | 24.07 | 408,369 | +0.97(+4.19%) |
Feb 23, 2009 | 22.86 | 24.00 | 22.86 | 23.11 | 253,885 | -0.36(-1.54%) |
Feb 20, 2009 | 24.16 | 24.54 | 22.84 | 23.47 | 303,690 | -1.07(-4.36%) |
Feb 19, 2009 | 24.44 | 25.08 | 24.19 | 24.54 | 272,001 | +0.20(+0.83%) |
Feb 18, 2009 | 25.07 | 25.30 | 23.69 | 24.33 | 229,653 | -0.77(-3.05%) |
Feb 17, 2009 | 25.18 | 25.74 | 24.94 | 25.10 | 242,801 | -0.85(-3.28%) |
Feb 13, 2009 | 26.06 | 26.73 | 24.71 | 25.95 | 599,598 | -0.67(-2.50%) |
Feb 12, 2009 | 25.58 | 27.85 | 25.42 | 26.62 | 510,010 | -1.20(-4.33%) |
Feb 11, 2009 | 28.22 | 29.43 | 27.45 | 27.82 | 157,847 | -0.37(-1.31%) |
Feb 10, 2009 | 29.13 | 29.56 | 28.05 | 28.19 | 200,184 | -0.93(-3.18%) |
Feb 09, 2009 | 30.44 | 31.15 | 29.05 | 29.12 | 297,109 | -1.51(-4.92%) |
Feb 06, 2009 | 30.43 | 30.93 | 30.09 | 30.62 | 345,253 | -0.19(-0.60%) |
Feb 05, 2009 | 30.91 | 31.67 | 30.66 | 30.81 | 254,306 | -0.33(-1.05%) |
Feb 04, 2009 | 32.36 | 32.36 | 30.91 | 31.14 | 248,532 | -1.31(-4.05%) |
Feb 03, 2009 | 31.42 | 32.75 | 30.51 | 32.45 | 256,411 | +1.14(+3.63%) |
Feb 02, 2009 | 30.29 | 31.55 | 29.72 | 31.31 | 205,995 | +0.85(+2.79%) |
Jan 30, 2009 | 32.00 | 32.00 | 29.70 | 30.46 | 343,916 | -1.73(-5.39%) |
Jan 29, 2009 | 31.78 | 32.36 | 31.37 | 32.20 | 307,911 | +0.24(+0.74%) |
Jan 28, 2009 | 31.34 | 32.14 | 30.31 | 31.96 | 330,281 | +0.91(+2.93%) |
Jan 27, 2009 | 30.78 | 31.53 | 30.40 | 31.05 | 191,591 | +0.61(+1.99%) |
Jan 26, 2009 | 29.47 | 31.94 | 29.47 | 30.45 | 377,387 | +1.05(+3.58%) |
Jan 23, 2009 | 29.31 | 29.52 | 28.33 | 29.40 | 409,436 | -0.44(-1.47%) |
Jan 22, 2009 | 30.29 | 30.78 | 29.22 | 29.83 | 200,892 | -1.06(-3.43%) |
Jan 21, 2009 | 28.58 | 31.22 | 28.51 | 30.89 | 425,848 | +2.48(+8.71%) |
Jan 20, 2009 | 28.76 | 29.52 | 28.12 | 28.42 | 247,336 | -0.51(-1.75%) |
Jan 16, 2009 | 27.71 | 29.04 | 27.58 | 28.92 | 200,431 | +1.29(+4.66%) |
Jan 15, 2009 | 25.99 | 28.01 | 25.69 | 27.64 | 296,695 | +1.77(+6.84%) |
Jan 14, 2009 | 26.94 | 26.94 | 25.87 | 25.87 | 419,372 | -1.29(-4.74%) |
Jan 13, 2009 | 26.76 | 27.37 | 26.59 | 27.16 | 181,048 | +0.42(+1.57%) |
Jan 12, 2009 | 26.51 | 27.47 | 26.03 | 26.73 | 405,588 | +0.25(+0.95%) |
Jan 09, 2009 | 27.52 | 27.52 | 26.36 | 26.48 | 226,297 | -0.99(-3.62%) |
Jan 08, 2009 | 27.82 | 27.97 | 27.03 | 27.48 | 145,089 | -0.34(-1.21%) |
Jan 07, 2009 | 28.68 | 28.92 | 27.27 | 27.81 | 123,654 | -1.19(-4.09%) |
Jan 06, 2009 | 29.17 | 29.45 | 28.55 | 29.00 | 219,920 | -0.26(-0.89%) |
Jan 05, 2009 | 29.25 | 29.56 | 28.40 | 29.26 | 130,637 | +0.08(+0.29%) |
Jan 02, 2009 | 29.03 | 29.66 | 28.54 | 29.18 | 153,231 | +0.08(+0.26%) |
Dec 31, 2008 | 28.33 | 29.29 | 28.33 | 29.10 | 0 | +0.77(+2.73%) |
Dec 30, 2008 | 27.80 | 28.44 | 27.79 | 28.33 | 159,924 | +0.67(+2.44%) |
Dec 29, 2008 | 28.13 | 28.35 | 27.04 | 27.65 | 212,698 | -0.64(-2.26%) |
Dec 26, 2008 | 28.08 | 28.50 | 27.21 | 28.29 | 140,020 | +0.45(+1.60%) |
Dec 24, 2008 | 29.58 | 29.67 | 27.60 | 27.85 | 189,798 | -1.89(-6.37%) |
Dec 23, 2008 | 29.72 | 30.41 | 29.55 | 29.74 | 253,059 | +0.02(+0.06%) |
Dec 22, 2008 | 29.08 | 29.74 | 28.28 | 29.72 | 334,528 | +0.67(+2.29%) |
Dec 19, 2008 | 28.11 | 29.67 | 27.11 | 29.06 | 396,926 | +1.51(+5.47%) |
Dec 18, 2008 | 29.16 | 29.16 | 27.21 | 27.55 | 300,761 | -0.67(-2.39%) |
Dec 17, 2008 | 27.43 | 28.37 | 27.16 | 28.22 | 264,232 | +0.43(+1.54%) |
Dec 16, 2008 | 27.13 | 27.85 | 26.94 | 27.80 | 305,496 | +0.96(+3.58%) |
Dec 15, 2008 | 26.89 | 27.29 | 25.47 | 26.84 | 414,635 | +0.03(+0.09%) |
Dec 12, 2008 | 25.25 | 26.94 | 25.14 | 26.81 | 402,638 | +1.09(+4.26%) |
Dec 11, 2008 | 27.67 | 27.99 | 25.52 | 25.72 | 438,850 | -2.40(-8.54%) |
Dec 10, 2008 | 27.46 | 28.52 | 26.76 | 28.12 | 374,921 | +1.07(+3.95%) |
Dec 09, 2008 | 28.70 | 28.97 | 27.00 | 27.05 | 343,870 | -1.79(-6.22%) |
Dec 08, 2008 | 28.81 | 29.27 | 27.96 | 28.84 | 652,105 | +0.72(+2.58%) |
Dec 05, 2008 | 26.38 | 28.70 | 26.08 | 28.12 | 1,031,005 | +2.47(+9.62%) |
Dec 04, 2008 | 18.78 | 26.05 | 18.62 | 25.65 | 1,746,505 | +4.08(+18.89%) |
Dec 03, 2008 | 21.43 | 22.53 | 20.77 | 21.57 | 523,285 | -0.06(-0.27%) |
Dec 02, 2008 | 23.26 | 23.65 | 20.91 | 21.63 | 834,583 | -1.24(-5.41%) |