Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.46 | 18.85 | 18.29 | 18.41 | 0 | -0.36(-1.90%) |
Feb 26, 2009 | 19.27 | 19.47 | 18.68 | 18.77 | 294,685 | -0.45(-2.33%) |
Feb 25, 2009 | 19.38 | 19.56 | 18.79 | 19.22 | 365,323 | -0.16(-0.81%) |
Feb 24, 2009 | 18.81 | 19.44 | 18.53 | 19.37 | 429,791 | +0.71(+3.81%) |
Feb 23, 2009 | 19.38 | 19.50 | 18.62 | 18.66 | 326,825 | -0.58(-3.04%) |
Feb 20, 2009 | 19.40 | 19.51 | 18.80 | 19.25 | 611,933 | -0.29(-1.49%) |
Feb 19, 2009 | 20.08 | 20.16 | 19.46 | 19.54 | 323,054 | -0.33(-1.67%) |
Feb 18, 2009 | 20.06 | 20.11 | 19.62 | 19.87 | 596,871 | -0.06(-0.30%) |
Feb 17, 2009 | 20.11 | 20.27 | 19.88 | 19.93 | 649,101 | -0.86(-4.13%) |
Feb 13, 2009 | 21.16 | 21.24 | 20.76 | 20.79 | 468,038 | -0.37(-1.74%) |
Feb 12, 2009 | 21.00 | 21.16 | 20.41 | 21.16 | 982,073 | +0.02(+0.11%) |
Feb 11, 2009 | 21.16 | 21.28 | 20.87 | 21.13 | 473,188 | +0.12(+0.58%) |
Feb 10, 2009 | 22.08 | 22.08 | 20.88 | 21.01 | 421,405 | -1.11(-5.00%) |
Feb 09, 2009 | 22.00 | 22.29 | 21.86 | 22.12 | 389,562 | +0.02(+0.08%) |
Feb 06, 2009 | 21.40 | 22.21 | 21.38 | 22.10 | 309,414 | +0.86(+4.04%) |
Feb 05, 2009 | 21.15 | 21.51 | 20.75 | 21.24 | 287,288 | +0.07(+0.34%) |
Feb 04, 2009 | 21.34 | 21.61 | 21.08 | 21.17 | 528,344 | -0.16(-0.74%) |
Feb 03, 2009 | 21.36 | 21.47 | 20.96 | 21.33 | 479,972 | +0.07(+0.34%) |
Feb 02, 2009 | 21.20 | 21.33 | 20.88 | 21.25 | 458,999 | +0.01(+0.06%) |
Jan 30, 2009 | 22.23 | 22.23 | 21.13 | 21.24 | 0 | -0.87(-3.94%) |
Jan 29, 2009 | 22.66 | 22.68 | 22.08 | 22.11 | 304,040 | -0.74(-3.23%) |
Jan 28, 2009 | 22.89 | 22.95 | 22.46 | 22.85 | 395,117 | +0.68(+3.06%) |
Jan 27, 2009 | 22.04 | 22.28 | 21.76 | 22.17 | 243,164 | +0.33(+1.52%) |
Jan 26, 2009 | 21.97 | 22.36 | 21.59 | 21.84 | 521,215 | -0.04(-0.17%) |
Jan 23, 2009 | 21.59 | 22.06 | 21.17 | 21.88 | 734,405 | +0.13(+0.61%) |
Jan 22, 2009 | 22.27 | 22.27 | 21.35 | 21.74 | 417,783 | -0.60(-2.71%) |
Jan 21, 2009 | 21.95 | 22.36 | 21.37 | 22.35 | 420,374 | +0.61(+2.81%) |
Jan 20, 2009 | 22.89 | 22.91 | 21.69 | 21.74 | 521,415 | -1.25(-5.45%) |
Jan 16, 2009 | 23.03 | 23.19 | 22.41 | 22.99 | 462,906 | +0.20(+0.88%) |
Jan 15, 2009 | 22.95 | 23.04 | 22.05 | 22.79 | 696,196 | -0.10(-0.45%) |
Jan 14, 2009 | 23.49 | 23.49 | 22.65 | 22.89 | 535,922 | -0.71(-3.00%) |
Jan 13, 2009 | 23.65 | 23.73 | 23.33 | 23.60 | 502,463 | -0.02(-0.08%) |
Jan 12, 2009 | 24.18 | 24.18 | 23.44 | 23.62 | 329,404 | -0.44(-1.81%) |
Jan 09, 2009 | 24.79 | 24.79 | 23.97 | 24.05 | 374,883 | -0.56(-2.29%) |
Jan 08, 2009 | 24.36 | 24.63 | 24.24 | 24.62 | 256,252 | +0.17(+0.69%) |
Jan 07, 2009 | 24.80 | 24.90 | 24.32 | 24.45 | 401,153 | -0.64(-2.56%) |
Jan 06, 2009 | 25.11 | 25.33 | 24.86 | 25.09 | 542,958 | +0.24(+0.95%) |
Jan 05, 2009 | 25.04 | 25.08 | 24.64 | 24.85 | 543,392 | -0.21(-0.84%) |
Jan 02, 2009 | 24.56 | 25.20 | 24.33 | 25.06 | 0 | +0.54(+2.22%) |
Jan 01, 2009 | 24.20 | 24.63 | 23.98 | 24.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.20 | 24.63 | 23.98 | 24.52 | 315,334 | +0.47(+1.96%) |
Dec 30, 2008 | 23.59 | 24.05 | 23.50 | 24.05 | 224,782 | +0.70(+2.98%) |
Dec 29, 2008 | 23.62 | 23.62 | 23.00 | 23.35 | 310,143 | -0.23(-0.97%) |
Dec 26, 2008 | 23.63 | 23.75 | 23.32 | 23.58 | 280,434 | +0.16(+0.70%) |
Dec 24, 2008 | 23.44 | 23.46 | 23.15 | 23.42 | 291,842 | +0.19(+0.83%) |
Dec 23, 2008 | 23.75 | 23.85 | 23.11 | 23.23 | 498,720 | -0.38(-1.59%) |
Dec 22, 2008 | 23.92 | 23.98 | 23.13 | 23.60 | 283,638 | -0.31(-1.32%) |
Dec 19, 2008 | 24.25 | 24.41 | 23.76 | 23.91 | 415,506 | -0.38(-1.54%) |
Dec 18, 2008 | 24.84 | 24.86 | 24.03 | 24.29 | 369,219 | -0.51(-2.05%) |
Dec 17, 2008 | 25.01 | 25.01 | 24.41 | 24.80 | 471,695 | -0.07(-0.27%) |
Dec 16, 2008 | 23.93 | 24.99 | 23.88 | 24.86 | 237,964 | +1.29(+5.46%) |
Dec 15, 2008 | 24.24 | 24.24 | 23.18 | 23.58 | 179,079 | -0.50(-2.08%) |
Dec 12, 2008 | 23.40 | 24.11 | 23.19 | 24.08 | 305,801 | +0.48(+2.02%) |
Dec 11, 2008 | 24.56 | 24.75 | 23.48 | 23.60 | 377,783 | -1.15(-4.64%) |
Dec 10, 2008 | 24.51 | 24.91 | 24.28 | 24.75 | 271,328 | +0.45(+1.85%) |
Dec 09, 2008 | 24.89 | 25.02 | 24.16 | 24.30 | 246,832 | -0.41(-1.65%) |
Dec 08, 2008 | 24.86 | 24.97 | 24.27 | 24.71 | 388,477 | +0.42(+1.74%) |
Dec 05, 2008 | 23.23 | 24.40 | 22.88 | 24.28 | 246,492 | +0.74(+3.13%) |
Dec 04, 2008 | 23.83 | 24.51 | 23.22 | 23.55 | 210,903 | -0.71(-2.92%) |
Dec 03, 2008 | 23.11 | 24.28 | 22.98 | 24.25 | 203,906 | +0.73(+3.11%) |
Dec 02, 2008 | 22.81 | 23.53 | 22.52 | 23.52 | 299,487 | +1.10(+4.90%) |