Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.55 | 25.55 | 24.26 | 24.26 | 0 | -0.83(-3.30%) |
Feb 26, 2009 | 26.29 | 27.57 | 24.36 | 25.09 | 19,558 | -0.74(-2.85%) |
Feb 25, 2009 | 27.30 | 27.39 | 25.37 | 25.83 | 13,089 | -1.29(-4.75%) |
Feb 24, 2009 | 27.30 | 27.30 | 25.27 | 27.11 | 14,498 | +1.01(+3.87%) |
Feb 23, 2009 | 28.86 | 28.86 | 26.10 | 26.10 | 10,750 | -1.10(-4.05%) |
Feb 20, 2009 | 28.03 | 28.03 | 26.65 | 27.20 | 9,196 | -1.01(-3.58%) |
Feb 19, 2009 | 28.86 | 28.95 | 27.57 | 28.22 | 9,722 | +1.10(+4.07%) |
Feb 18, 2009 | 29.32 | 29.32 | 27.11 | 27.11 | 15,569 | -1.19(-4.22%) |
Feb 17, 2009 | 29.69 | 29.87 | 27.94 | 28.31 | 16,350 | -0.74(-2.53%) |
Feb 13, 2009 | 27.02 | 29.50 | 27.02 | 29.04 | 12,422 | +1.93(+7.12%) |
Feb 12, 2009 | 31.98 | 31.98 | 26.74 | 27.11 | 10,834 | -2.57(-8.67%) |
Feb 11, 2009 | 28.49 | 30.05 | 28.49 | 29.69 | 11,338 | +1.29(+4.53%) |
Feb 10, 2009 | 30.79 | 32.08 | 28.40 | 28.40 | 15,496 | -1.56(-5.21%) |
Feb 09, 2009 | 32.08 | 32.08 | 29.23 | 29.96 | 16,136 | -3.12(-9.44%) |
Feb 06, 2009 | 31.25 | 33.09 | 29.32 | 33.09 | 16,367 | +2.21(+7.14%) |
Feb 05, 2009 | 30.88 | 31.52 | 30.42 | 30.88 | 10,939 | +0.09(+0.30%) |
Feb 04, 2009 | 29.78 | 30.97 | 28.40 | 30.79 | 20,568 | +1.19(+4.04%) |
Feb 03, 2009 | 28.22 | 29.59 | 27.57 | 29.59 | 15,686 | +1.65(+5.92%) |
Feb 02, 2009 | 27.66 | 28.31 | 27.11 | 27.94 | 10,732 | -1.10(-3.80%) |
Jan 30, 2009 | 28.31 | 29.04 | 27.11 | 29.04 | 0 | +1.19(+4.29%) |
Jan 29, 2009 | 28.58 | 29.59 | 27.85 | 27.85 | 13,765 | -1.84(-6.19%) |
Jan 28, 2009 | 29.04 | 29.69 | 28.58 | 29.69 | 14,622 | +1.10(+3.86%) |
Jan 27, 2009 | 28.22 | 29.23 | 27.11 | 28.58 | 13,593 | +0.37(+1.30%) |
Jan 26, 2009 | 27.66 | 29.69 | 27.02 | 28.22 | 13,526 | +1.29(+4.78%) |
Jan 23, 2009 | 26.19 | 27.48 | 25.55 | 26.93 | 9,972 | +0.55(+2.09%) |
Jan 22, 2009 | 27.30 | 27.39 | 25.83 | 26.38 | 6,515 | -1.47(-5.28%) |
Jan 21, 2009 | 25.73 | 28.12 | 24.91 | 27.85 | 15,616 | +3.03(+12.22%) |
Jan 20, 2009 | 26.56 | 26.65 | 24.81 | 24.81 | 11,833 | -2.11(-7.85%) |
Jan 16, 2009 | 27.76 | 28.77 | 25.64 | 26.93 | 22,628 | -0.64(-2.33%) |
Jan 15, 2009 | 27.02 | 27.57 | 24.08 | 27.57 | 18,427 | +0.55(+2.04%) |
Jan 14, 2009 | 26.01 | 28.49 | 25.92 | 27.02 | 18,298 | +0.00(+0.00%) |
Jan 13, 2009 | 26.56 | 28.22 | 26.38 | 27.02 | 15,339 | +0.46(+1.73%) |
Jan 12, 2009 | 27.76 | 28.77 | 26.19 | 26.56 | 18,446 | -1.65(-5.86%) |
Jan 09, 2009 | 31.34 | 31.34 | 27.30 | 28.22 | 17,707 | -1.75(-5.83%) |
Jan 08, 2009 | 28.31 | 30.42 | 27.57 | 29.96 | 17,717 | +1.65(+5.84%) |
Jan 07, 2009 | 32.63 | 32.63 | 27.11 | 28.31 | 37,594 | -3.68(-11.49%) |
Jan 06, 2009 | 25.73 | 35.29 | 25.73 | 31.98 | 111,511 | +6.34(+24.73%) |
Jan 05, 2009 | 25.83 | 26.47 | 23.90 | 25.64 | 32,065 | +1.19(+4.89%) |
Jan 02, 2009 | 23.99 | 25.27 | 21.41 | 24.45 | 0 | +0.55(+2.31%) |
Jan 01, 2009 | 21.87 | 23.90 | 20.22 | 23.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.87 | 23.90 | 20.22 | 23.90 | 38,802 | +2.02(+9.24%) |
Dec 30, 2008 | 21.23 | 21.87 | 18.84 | 21.87 | 77,118 | +1.10(+5.31%) |
Dec 29, 2008 | 22.61 | 24.36 | 20.59 | 20.77 | 40,604 | -1.75(-7.75%) |
Dec 26, 2008 | 23.44 | 23.44 | 20.59 | 22.52 | 13,291 | +1.01(+4.70%) |
Dec 24, 2008 | 19.39 | 21.60 | 19.39 | 21.51 | 11,819 | +1.75(+8.84%) |
Dec 23, 2008 | 22.52 | 24.08 | 19.48 | 19.76 | 34,491 | -2.67(-11.89%) |
Dec 22, 2008 | 25.83 | 27.11 | 21.51 | 22.43 | 37,842 | -2.48(-9.96%) |
Dec 19, 2008 | 26.84 | 28.40 | 24.91 | 24.91 | 33,213 | -0.83(-3.21%) |
Dec 18, 2008 | 30.79 | 30.79 | 25.73 | 25.73 | 36,891 | -4.96(-16.17%) |
Dec 17, 2008 | 30.79 | 32.72 | 29.50 | 30.70 | 28,963 | -0.37(-1.18%) |
Dec 16, 2008 | 30.51 | 31.71 | 28.49 | 31.06 | 33,207 | +0.83(+2.74%) |
Dec 15, 2008 | 32.63 | 36.76 | 28.67 | 30.24 | 23,431 | -1.10(-3.52%) |
Dec 12, 2008 | 28.77 | 32.17 | 28.12 | 31.34 | 38,236 | -1.93(-5.80%) |
Dec 11, 2008 | 34.37 | 39.06 | 32.63 | 33.27 | 38,633 | -0.74(-2.16%) |
Dec 10, 2008 | 32.90 | 34.47 | 31.43 | 34.01 | 26,881 | +2.57(+8.19%) |
Dec 09, 2008 | 31.62 | 32.99 | 26.25 | 31.43 | 39,937 | +3.58(+12.87%) |
Dec 08, 2008 | 26.65 | 29.78 | 23.90 | 27.85 | 33,489 | +5.79(+26.25%) |
Dec 05, 2008 | 23.99 | 24.63 | 20.68 | 22.06 | 26,001 | -2.85(-11.44%) |
Dec 04, 2008 | 27.30 | 27.85 | 23.99 | 24.91 | 23,499 | -2.57(-9.36%) |
Dec 03, 2008 | 27.30 | 29.87 | 27.11 | 27.48 | 21,057 | -1.84(-6.27%) |
Dec 02, 2008 | 31.71 | 33.45 | 28.22 | 29.32 | 17,888 | -2.30(-7.27%) |