Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 21.04 | 21.28 | 20.77 | 20.87 | 0 | -0.32(-1.50%) |
Feb 26, 2009 | 21.54 | 21.74 | 21.18 | 21.18 | 5,020 | -0.25(-1.16%) |
Feb 25, 2009 | 21.85 | 21.96 | 21.18 | 21.43 | 8,323 | -0.56(-2.54%) |
Feb 24, 2009 | 21.38 | 22.05 | 21.25 | 21.99 | 5,947 | +0.82(+3.88%) |
Feb 23, 2009 | 22.25 | 22.25 | 21.16 | 21.17 | 16,752 | -1.26(-5.63%) |
Feb 20, 2009 | 22.49 | 22.70 | 21.91 | 22.43 | 80,609 | -0.51(-2.24%) |
Feb 19, 2009 | 23.36 | 23.36 | 22.77 | 22.95 | 2,556 | -0.17(-0.72%) |
Feb 18, 2009 | 23.29 | 23.31 | 22.90 | 23.11 | 34,650 | +0.11(+0.47%) |
Feb 17, 2009 | 23.18 | 23.36 | 22.95 | 23.01 | 9,588 | -1.54(-6.29%) |
Feb 13, 2009 | 24.30 | 24.85 | 24.22 | 24.55 | 10,071 | +0.43(+1.77%) |
Feb 12, 2009 | 24.10 | 24.27 | 23.63 | 24.12 | 10,491 | -0.37(-1.50%) |
Feb 11, 2009 | 24.77 | 24.87 | 24.49 | 24.49 | 5,837 | +0.07(+0.27%) |
Feb 10, 2009 | 25.40 | 25.52 | 24.19 | 24.42 | 43,390 | -1.27(-4.95%) |
Feb 09, 2009 | 25.32 | 26.01 | 25.28 | 25.70 | 13,384 | +0.12(+0.49%) |
Feb 06, 2009 | 24.73 | 25.63 | 24.73 | 25.57 | 7,366 | +0.69(+2.77%) |
Feb 05, 2009 | 24.18 | 25.00 | 24.18 | 24.88 | 25,966 | +0.47(+1.91%) |
Feb 04, 2009 | 24.84 | 24.84 | 24.40 | 24.42 | 9,947 | +0.06(+0.25%) |
Feb 03, 2009 | 24.04 | 24.47 | 24.04 | 24.36 | 8,427 | +0.58(+2.45%) |
Feb 02, 2009 | 23.61 | 23.96 | 23.61 | 23.77 | 24,190 | -0.36(-1.51%) |
Jan 30, 2009 | 24.68 | 24.84 | 24.09 | 24.14 | 0 | -0.69(-2.78%) |
Jan 29, 2009 | 25.14 | 25.14 | 24.71 | 24.83 | 5,441 | -0.88(-3.44%) |
Jan 28, 2009 | 25.71 | 25.97 | 25.53 | 25.71 | 22,366 | +0.61(+2.44%) |
Jan 27, 2009 | 25.05 | 25.17 | 24.60 | 25.10 | 15,123 | +0.50(+2.05%) |
Jan 26, 2009 | 24.49 | 24.83 | 24.22 | 24.60 | 22,967 | +0.29(+1.18%) |
Jan 23, 2009 | 24.16 | 24.53 | 23.80 | 24.31 | 43,076 | -0.35(-1.41%) |
Jan 22, 2009 | 24.49 | 24.86 | 24.06 | 24.66 | 21,530 | -0.46(-1.82%) |
Jan 21, 2009 | 24.49 | 25.11 | 24.22 | 25.11 | 7,038 | +0.91(+3.77%) |
Jan 20, 2009 | 25.36 | 25.36 | 24.19 | 24.20 | 23,367 | -1.31(-5.14%) |
Jan 16, 2009 | 25.51 | 25.67 | 24.87 | 25.51 | 17,465 | +0.05(+0.21%) |
Jan 15, 2009 | 25.67 | 25.67 | 24.62 | 25.46 | 19,209 | +0.48(+1.91%) |
Jan 14, 2009 | 26.09 | 26.09 | 24.98 | 24.98 | 17,450 | -1.11(-4.24%) |
Jan 13, 2009 | 26.59 | 26.59 | 25.88 | 26.09 | 8,871 | -0.72(-2.69%) |
Jan 12, 2009 | 27.56 | 27.56 | 26.81 | 26.81 | 2,579 | -0.92(-3.33%) |
Jan 09, 2009 | 28.44 | 28.44 | 27.46 | 27.73 | 5,750 | -0.54(-1.91%) |
Jan 08, 2009 | 27.77 | 28.27 | 27.77 | 28.27 | 4,371 | +0.06(+0.20%) |
Jan 07, 2009 | 29.00 | 29.01 | 28.22 | 28.22 | 8,358 | -0.82(-2.83%) |
Jan 06, 2009 | 28.88 | 29.04 | 28.67 | 29.04 | 7,290 | +0.39(+1.35%) |
Jan 05, 2009 | 28.72 | 28.93 | 28.36 | 28.65 | 39,211 | -0.04(-0.14%) |
Jan 02, 2009 | 28.10 | 28.88 | 27.33 | 28.69 | 0 | +0.78(+2.78%) |
Jan 01, 2009 | 27.57 | 28.14 | 27.57 | 27.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.57 | 28.14 | 27.57 | 27.91 | 23,635 | +0.81(+3.00%) |
Dec 30, 2008 | 26.68 | 27.43 | 26.68 | 27.10 | 38,897 | +0.62(+2.34%) |
Dec 29, 2008 | 26.80 | 27.01 | 26.29 | 26.48 | 12,931 | -0.05(-0.20%) |
Dec 26, 2008 | 26.60 | 26.91 | 26.22 | 26.54 | 25,687 | -0.05(-0.20%) |
Dec 24, 2008 | 26.16 | 26.70 | 26.15 | 26.59 | 9,782 | +0.41(+1.57%) |
Dec 23, 2008 | 26.79 | 26.86 | 26.11 | 26.18 | 13,952 | -0.12(-0.44%) |
Dec 22, 2008 | 26.60 | 26.82 | 26.21 | 26.29 | 28,589 | -0.90(-3.31%) |
Dec 19, 2008 | 27.32 | 27.73 | 27.04 | 27.19 | 17,192 | -0.22(-0.82%) |
Dec 18, 2008 | 28.29 | 28.29 | 27.09 | 27.42 | 24,635 | -0.96(-3.39%) |
Dec 17, 2008 | 27.73 | 28.50 | 27.73 | 28.38 | 23,060 | +0.42(+1.50%) |
Dec 16, 2008 | 26.56 | 28.30 | 26.56 | 27.96 | 51,590 | +1.43(+5.41%) |
Dec 15, 2008 | 26.63 | 26.99 | 26.33 | 26.53 | 14,869 | -0.18(-0.67%) |
Dec 12, 2008 | 26.26 | 26.74 | 26.11 | 26.70 | 12,766 | +0.32(+1.20%) |
Dec 11, 2008 | 26.87 | 27.27 | 26.39 | 26.39 | 3,516 | -0.67(-2.49%) |
Dec 10, 2008 | 26.74 | 27.14 | 26.74 | 27.06 | 11,810 | +0.60(+2.26%) |
Dec 09, 2008 | 26.37 | 27.13 | 26.37 | 26.46 | 8,794 | -0.47(-1.76%) |
Dec 08, 2008 | 26.64 | 27.48 | 26.64 | 26.94 | 12,918 | +1.12(+4.36%) |
Dec 05, 2008 | 24.91 | 25.81 | 24.49 | 25.81 | 21,752 | +0.68(+2.72%) |
Dec 04, 2008 | 25.60 | 26.08 | 24.98 | 25.13 | 18,318 | -0.99(-3.80%) |
Dec 03, 2008 | 25.83 | 26.12 | 24.91 | 26.12 | 11,734 | +0.61(+2.40%) |
Dec 02, 2008 | 25.08 | 25.81 | 24.96 | 25.51 | 44,645 | +1.03(+4.21%) |