Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.49 | 25.20 | 24.49 | 25.20 | 3,199 | -0.60(-2.33%) |
Feb 26, 2009 | 25.80 | 25.80 | 25.80 | 25.80 | 1,840 | +0.45(+1.78%) |
Feb 25, 2009 | 25.10 | 25.48 | 24.79 | 25.35 | 6,822 | +0.05(+0.20%) |
Feb 24, 2009 | 24.35 | 25.30 | 24.13 | 25.30 | 2,387 | +0.05(+0.20%) |
Feb 23, 2009 | 25.50 | 25.50 | 25.25 | 25.25 | 229 | -1.75(-6.48%) |
Feb 20, 2009 | 26.45 | 27.12 | 26.45 | 27.00 | 2,049 | -0.88(-3.16%) |
Feb 19, 2009 | 27.88 | 27.88 | 27.88 | 27.88 | 155 | +0.88(+3.26%) |
Feb 18, 2009 | 26.75 | 27.00 | 26.75 | 27.00 | 409 | -0.45(-1.64%) |
Feb 17, 2009 | 27.55 | 27.55 | 27.45 | 27.45 | 1,100 | -2.94(-9.67%) |
Feb 13, 2009 | 30.31 | 30.81 | 30.31 | 30.39 | 2,202 | +0.71(+2.39%) |
Feb 12, 2009 | 28.60 | 29.68 | 28.60 | 29.68 | 900 | +1.18(+4.14%) |
Feb 11, 2009 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
Feb 10, 2009 | 29.85 | 29.85 | 28.50 | 28.50 | 1,400 | -1.25(-4.20%) |
Feb 09, 2009 | 29.38 | 30.00 | 29.35 | 29.75 | 1,860 | +1.65(+5.87%) |
Feb 06, 2009 | 27.60 | 28.15 | 27.60 | 28.10 | 4,544 | +2.85(+11.29%) |
Feb 05, 2009 | 24.37 | 25.25 | 24.37 | 25.25 | 1,680 | +0.90(+3.70%) |
Feb 04, 2009 | 24.80 | 25.05 | 24.35 | 24.35 | 2,270 | +0.95(+4.06%) |
Feb 03, 2009 | 23.30 | 23.80 | 23.30 | 23.40 | 670 | +0.90(+4.00%) |
Feb 02, 2009 | 22.65 | 22.85 | 22.50 | 22.50 | 2,400 | -1.16(-4.90%) |
Jan 30, 2009 | 24.25 | 24.25 | 23.66 | 23.66 | 772 | -0.29(-1.21%) |
Jan 29, 2009 | 24.10 | 24.10 | 23.72 | 23.95 | 980 | -1.05(-4.20%) |
Jan 28, 2009 | 25.35 | 25.35 | 25.00 | 25.00 | 2,205 | +0.45(+1.83%) |
Jan 27, 2009 | 24.50 | 24.55 | 24.50 | 24.55 | 626 | +0.70(+2.94%) |
Jan 26, 2009 | 23.85 | 23.85 | 23.85 | 23.85 | 900 | +1.30(+5.76%) |
Jan 23, 2009 | 22.50 | 22.64 | 22.40 | 22.55 | 1,787 | -0.85(-3.63%) |
Jan 22, 2009 | 23.40 | 23.40 | 23.40 | 23.40 | 195 | -1.35(-5.45%) |
Jan 21, 2009 | 24.64 | 24.80 | 24.05 | 24.75 | 1,170 | +0.50(+2.06%) |
Jan 20, 2009 | 24.44 | 24.44 | 23.75 | 24.25 | 1,437 | -1.99(-7.58%) |
Jan 16, 2009 | 26.40 | 26.40 | 26.24 | 26.24 | 1,700 | -0.11(-0.42%) |
Jan 15, 2009 | 26.25 | 26.35 | 25.67 | 26.35 | 3,300 | +0.20(+0.76%) |
Jan 14, 2009 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | -1.55(-5.60%) |
Jan 13, 2009 | 28.61 | 28.61 | 27.70 | 27.70 | 631 | -2.10(-7.05%) |
Jan 12, 2009 | 29.80 | 29.80 | 29.80 | 29.80 | 120 | -0.50(-1.65%) |
Jan 08, 2009 | 30.30 | 30.30 | 30.30 | 0 | +0.00(+0.00%) | |
Jan 07, 2009 | 29.83 | 30.30 | 29.83 | 30.30 | 700 | +0.35(+1.17%) |
Jan 06, 2009 | 29.71 | 29.95 | 29.20 | 29.95 | 6,850 | +0.00(+0.00%) |
Jan 05, 2009 | 30.00 | 30.00 | 29.65 | 29.95 | 5,885 | -1.60(-5.07%) |
Jan 02, 2009 | 31.55 | 31.55 | 31.55 | 31.55 | 109 | +0.55(+1.77%) |
Dec 31, 2008 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 30.40 | 31.00 | 30.40 | 31.00 | 3,602 | +0.25(+0.81%) |
Dec 29, 2008 | 30.40 | 30.75 | 30.00 | 30.75 | 2,508 | +0.45(+1.49%) |
Dec 26, 2008 | 30.25 | 30.30 | 30.25 | 30.30 | 1,000 | +0.30(+1.00%) |
Dec 24, 2008 | 30.00 | 30.00 | 30.00 | 30.00 | 320 | +0.25(+0.84%) |
Dec 23, 2008 | 29.51 | 29.75 | 29.20 | 29.75 | 1,439 | +1.15(+4.02%) |
Dec 22, 2008 | 29.61 | 29.61 | 28.60 | 28.60 | 1,502 | -0.95(-3.21%) |
Dec 19, 2008 | 30.20 | 30.20 | 29.55 | 29.55 | 350 | -1.55(-4.98%) |
Dec 18, 2008 | 31.91 | 31.94 | 31.10 | 31.10 | 1,981 | -1.25(-3.86%) |
Dec 17, 2008 | 31.35 | 32.35 | 31.21 | 32.35 | 2,465 | +0.95(+3.03%) |
Dec 16, 2008 | 30.22 | 32.30 | 30.22 | 31.40 | 4,101 | +1.25(+4.15%) |
Dec 15, 2008 | 29.88 | 30.15 | 29.45 | 30.15 | 10,660 | +0.15(+0.50%) |
Dec 12, 2008 | 29.30 | 30.00 | 28.75 | 30.00 | 3,681 | -0.10(-0.33%) |
Dec 11, 2008 | 29.95 | 30.25 | 29.10 | 30.10 | 1,380 | +0.48(+1.62%) |
Dec 10, 2008 | 29.44 | 29.62 | 29.15 | 29.62 | 3,600 | +2.07(+7.51%) |
Dec 09, 2008 | 27.47 | 28.60 | 27.47 | 27.55 | 13,830 | +0.55(+2.04%) |
Dec 08, 2008 | 27.25 | 27.25 | 27.00 | 27.00 | 3,869 | +0.65(+2.47%) |
Dec 05, 2008 | 24.80 | 26.35 | 24.80 | 26.35 | 1,100 | -0.20(-0.75%) |
Dec 04, 2008 | 26.60 | 26.60 | 26.00 | 26.55 | 2,503 | +1.15(+4.53%) |
Dec 03, 2008 | 25.40 | 25.45 | 25.40 | 25.40 | 2,400 | +0.85(+3.46%) |
Dec 02, 2008 | 23.98 | 25.30 | 23.98 | 24.55 | 1,533 | +0.35(+1.45%) |