Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.74 | 27.20 | 26.49 | 26.91 | 124,388 | -0.13(-0.49%) |
Feb 26, 2009 | 27.19 | 27.87 | 26.56 | 27.04 | 113,852 | +0.15(+0.57%) |
Feb 25, 2009 | 26.92 | 27.45 | 26.36 | 26.89 | 106,995 | -0.26(-0.95%) |
Feb 24, 2009 | 27.43 | 27.89 | 26.41 | 27.14 | 146,310 | +0.15(+0.56%) |
Feb 23, 2009 | 28.27 | 28.38 | 26.83 | 26.99 | 102,649 | -1.20(-4.26%) |
Feb 20, 2009 | 28.08 | 28.47 | 27.62 | 28.19 | 117,736 | -0.33(-1.17%) |
Feb 19, 2009 | 28.72 | 28.76 | 28.18 | 28.53 | 103,128 | +0.21(+0.74%) |
Feb 18, 2009 | 28.66 | 28.95 | 28.11 | 28.32 | 86,786 | -0.22(-0.77%) |
Feb 17, 2009 | 28.70 | 29.23 | 28.47 | 28.54 | 203,650 | -0.72(-2.47%) |
Feb 13, 2009 | 28.64 | 29.99 | 28.48 | 29.26 | 207,628 | +0.72(+2.54%) |
Feb 12, 2009 | 27.88 | 28.63 | 27.30 | 28.54 | 189,633 | +0.66(+2.36%) |
Feb 11, 2009 | 27.19 | 28.25 | 27.13 | 27.88 | 133,452 | +0.90(+3.35%) |
Feb 10, 2009 | 27.24 | 27.68 | 26.76 | 26.97 | 136,422 | -0.50(-1.80%) |
Feb 09, 2009 | 27.98 | 28.36 | 26.65 | 27.47 | 251,762 | -0.70(-2.50%) |
Feb 06, 2009 | 27.80 | 28.45 | 27.57 | 28.17 | 157,429 | +0.52(+1.89%) |
Feb 05, 2009 | 26.49 | 27.70 | 26.26 | 27.65 | 132,121 | +1.16(+4.39%) |
Feb 04, 2009 | 25.37 | 27.12 | 25.23 | 26.49 | 153,418 | +1.14(+4.51%) |
Feb 03, 2009 | 24.32 | 25.64 | 24.22 | 25.34 | 159,568 | +1.14(+4.72%) |
Feb 02, 2009 | 23.45 | 24.36 | 23.23 | 24.20 | 131,424 | +0.39(+1.64%) |
Jan 30, 2009 | 24.68 | 24.69 | 23.46 | 23.81 | 179,471 | -0.94(-3.81%) |
Jan 29, 2009 | 25.47 | 25.48 | 24.15 | 24.75 | 135,609 | -0.75(-2.95%) |
Jan 28, 2009 | 24.77 | 25.58 | 24.43 | 25.51 | 205,486 | +1.03(+4.20%) |
Jan 27, 2009 | 24.27 | 24.76 | 24.05 | 24.48 | 164,009 | +0.07(+0.27%) |
Jan 26, 2009 | 24.30 | 25.19 | 23.85 | 24.41 | 232,511 | +0.26(+1.06%) |
Jan 23, 2009 | 25.44 | 25.44 | 23.93 | 24.15 | 160,368 | -1.63(-6.32%) |
Jan 22, 2009 | 25.57 | 26.25 | 25.40 | 25.78 | 160,315 | -0.22(-0.84%) |
Jan 21, 2009 | 24.78 | 26.20 | 24.28 | 26.00 | 101,110 | +1.38(+5.61%) |
Jan 20, 2009 | 25.37 | 25.57 | 24.31 | 24.62 | 186,331 | -1.00(-3.90%) |
Jan 16, 2009 | 26.03 | 26.15 | 24.74 | 25.62 | 118,662 | -0.28(-1.07%) |
Jan 15, 2009 | 25.30 | 25.96 | 24.58 | 25.90 | 123,502 | +0.65(+2.57%) |
Jan 14, 2009 | 25.41 | 26.31 | 25.03 | 25.25 | 130,354 | -0.41(-1.60%) |
Jan 13, 2009 | 25.72 | 26.32 | 25.55 | 25.66 | 171,085 | -0.10(-0.37%) |
Jan 12, 2009 | 25.72 | 26.19 | 25.46 | 25.75 | 165,030 | +0.08(+0.30%) |
Jan 09, 2009 | 26.53 | 26.96 | 25.58 | 25.68 | 105,190 | -0.92(-3.47%) |
Jan 08, 2009 | 26.26 | 26.96 | 25.90 | 26.60 | 218,349 | +0.33(+1.27%) |
Jan 07, 2009 | 26.84 | 26.89 | 25.72 | 26.27 | 182,770 | -0.82(-3.02%) |
Jan 06, 2009 | 27.36 | 27.65 | 26.76 | 27.09 | 208,966 | +0.03(+0.11%) |
Jan 05, 2009 | 27.48 | 27.50 | 26.62 | 27.06 | 149,913 | +0.24(+0.89%) |
Jan 02, 2009 | 26.02 | 27.11 | 25.65 | 26.82 | 80,611 | +0.84(+3.23%) |
Dec 31, 2008 | 25.71 | 26.17 | 25.54 | 25.98 | 148,703 | +0.27(+1.04%) |
Dec 30, 2008 | 25.76 | 26.17 | 25.37 | 25.72 | 87,237 | +0.20(+0.78%) |
Dec 29, 2008 | 25.48 | 25.85 | 25.42 | 25.52 | 84,880 | -0.11(-0.45%) |
Dec 26, 2008 | 25.69 | 25.97 | 25.35 | 25.63 | 157,806 | -0.05(-0.19%) |
Dec 24, 2008 | 25.29 | 25.79 | 24.88 | 25.68 | 66,919 | +0.48(+1.89%) |
Dec 23, 2008 | 25.38 | 26.21 | 24.87 | 25.20 | 172,393 | -0.56(-2.18%) |
Dec 22, 2008 | 26.45 | 27.03 | 25.06 | 25.76 | 181,567 | -0.69(-2.59%) |
Dec 19, 2008 | 26.42 | 26.54 | 25.10 | 26.45 | 469,842 | +0.47(+1.80%) |
Dec 18, 2008 | 27.31 | 27.31 | 25.65 | 25.98 | 191,514 | -0.46(-1.73%) |
Dec 17, 2008 | 26.82 | 27.32 | 26.24 | 26.44 | 234,797 | -0.59(-2.18%) |
Dec 16, 2008 | 26.63 | 27.33 | 25.73 | 27.03 | 354,509 | +0.94(+3.61%) |
Dec 15, 2008 | 29.66 | 29.77 | 25.34 | 26.09 | 317,738 | -3.51(-11.87%) |
Dec 12, 2008 | 28.37 | 29.95 | 27.91 | 29.60 | 298,429 | +0.47(+1.60%) |
Dec 11, 2008 | 29.30 | 29.51 | 28.03 | 29.14 | 309,729 | -0.57(-1.92%) |
Dec 10, 2008 | 27.89 | 30.89 | 27.86 | 29.71 | 329,579 | +1.47(+5.19%) |
Dec 09, 2008 | 32.37 | 32.37 | 27.54 | 28.24 | 624,011 | -11.25(-28.49%) |
Dec 08, 2008 | 37.50 | 39.54 | 37.36 | 39.49 | 122,000 | +3.03(+8.31%) |
Dec 05, 2008 | 33.98 | 36.48 | 33.70 | 36.46 | 121,569 | +2.06(+5.98%) |
Dec 04, 2008 | 34.73 | 36.63 | 33.82 | 34.40 | 120,526 | -0.72(-2.06%) |
Dec 03, 2008 | 34.24 | 36.19 | 33.97 | 35.13 | 158,356 | -0.50(-1.42%) |
Dec 02, 2008 | 34.88 | 35.69 | 33.26 | 35.63 | 130,636 | +1.55(+4.56%) |