Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.62 | 21.06 | 20.50 | 20.65 | 0 | -0.17(-0.81%) |
Feb 26, 2009 | 21.41 | 21.54 | 20.75 | 20.82 | 197,774 | -0.29(-1.36%) |
Feb 25, 2009 | 21.56 | 21.68 | 20.88 | 21.10 | 201,642 | -0.62(-2.83%) |
Feb 24, 2009 | 21.21 | 21.89 | 20.95 | 21.72 | 384,446 | +0.78(+3.70%) |
Feb 23, 2009 | 22.04 | 22.05 | 20.91 | 20.94 | 185,439 | -0.95(-4.35%) |
Feb 20, 2009 | 21.83 | 22.27 | 21.54 | 21.89 | 250,925 | -0.41(-1.85%) |
Feb 19, 2009 | 22.85 | 22.95 | 22.31 | 22.31 | 360,753 | -0.36(-1.60%) |
Feb 18, 2009 | 23.04 | 23.07 | 22.59 | 22.67 | 524,801 | -0.25(-1.10%) |
Feb 17, 2009 | 22.93 | 23.38 | 22.88 | 22.92 | 259,685 | -0.89(-3.75%) |
Feb 13, 2009 | 23.95 | 24.25 | 23.81 | 23.82 | 254,897 | -0.20(-0.84%) |
Feb 12, 2009 | 23.60 | 24.02 | 23.29 | 24.02 | 353,834 | +0.13(+0.53%) |
Feb 11, 2009 | 23.87 | 24.03 | 23.61 | 23.89 | 331,427 | +0.06(+0.25%) |
Feb 10, 2009 | 24.74 | 25.03 | 23.77 | 23.83 | 337,257 | -1.04(-4.17%) |
Feb 09, 2009 | 24.93 | 25.06 | 24.73 | 24.87 | 184,440 | -0.16(-0.64%) |
Feb 06, 2009 | 24.31 | 25.05 | 24.29 | 25.03 | 225,315 | +0.74(+3.05%) |
Feb 05, 2009 | 23.90 | 24.62 | 23.82 | 24.29 | 268,700 | +0.31(+1.30%) |
Feb 04, 2009 | 24.46 | 24.78 | 23.98 | 23.98 | 233,019 | -0.42(-1.73%) |
Feb 03, 2009 | 24.47 | 24.59 | 24.13 | 24.40 | 483,602 | +0.10(+0.42%) |
Feb 02, 2009 | 23.53 | 24.40 | 23.48 | 24.30 | 306,141 | +0.42(+1.76%) |
Jan 30, 2009 | 24.36 | 24.58 | 23.74 | 23.88 | 0 | -0.42(-1.73%) |
Jan 29, 2009 | 24.88 | 24.91 | 24.27 | 24.30 | 256,908 | -0.84(-3.35%) |
Jan 28, 2009 | 24.75 | 25.26 | 24.72 | 25.14 | 714,675 | +0.79(+3.25%) |
Jan 27, 2009 | 24.25 | 24.52 | 24.09 | 24.35 | 224,956 | +0.23(+0.94%) |
Jan 26, 2009 | 23.77 | 24.51 | 23.76 | 24.12 | 392,471 | +0.37(+1.56%) |
Jan 23, 2009 | 23.21 | 24.07 | 23.18 | 23.75 | 466,493 | -0.06(-0.25%) |
Jan 22, 2009 | 24.05 | 24.29 | 23.58 | 23.81 | 587,499 | -0.72(-2.92%) |
Jan 21, 2009 | 23.68 | 24.63 | 23.25 | 24.52 | 415,648 | +1.09(+4.64%) |
Jan 20, 2009 | 24.84 | 24.87 | 23.37 | 23.44 | 486,447 | -1.61(-6.43%) |
Jan 16, 2009 | 25.46 | 25.49 | 24.52 | 25.05 | 425,717 | +0.04(+0.17%) |
Jan 15, 2009 | 24.63 | 25.07 | 23.92 | 25.00 | 368,631 | +0.45(+1.82%) |
Jan 14, 2009 | 25.27 | 25.40 | 24.56 | 24.56 | 357,977 | -1.12(-4.36%) |
Jan 13, 2009 | 25.47 | 25.89 | 25.41 | 25.68 | 325,212 | +0.19(+0.76%) |
Jan 12, 2009 | 26.17 | 26.17 | 25.47 | 25.49 | 241,424 | -0.72(-2.73%) |
Jan 09, 2009 | 27.40 | 27.40 | 26.12 | 26.20 | 209,695 | -1.12(-4.10%) |
Jan 08, 2009 | 26.80 | 27.36 | 26.77 | 27.32 | 410,592 | +0.40(+1.50%) |
Jan 07, 2009 | 27.24 | 27.35 | 26.67 | 26.92 | 383,314 | -0.76(-2.74%) |
Jan 06, 2009 | 27.31 | 27.94 | 27.31 | 27.68 | 189,885 | +0.55(+2.02%) |
Jan 05, 2009 | 27.09 | 27.20 | 26.59 | 27.13 | 195,285 | +0.14(+0.53%) |
Jan 02, 2009 | 26.72 | 27.19 | 26.49 | 26.99 | 0 | +0.14(+0.53%) |
Jan 01, 2009 | 25.65 | 26.84 | 25.63 | 26.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.65 | 26.84 | 25.63 | 26.84 | 323,813 | +1.19(+4.63%) |
Dec 30, 2008 | 25.23 | 25.75 | 25.11 | 25.65 | 397,257 | +0.53(+2.11%) |
Dec 29, 2008 | 25.59 | 25.62 | 24.73 | 25.12 | 272,365 | -0.50(-1.94%) |
Dec 26, 2008 | 25.57 | 25.64 | 25.26 | 25.62 | 110,087 | +0.23(+0.90%) |
Dec 24, 2008 | 25.64 | 25.64 | 25.07 | 25.39 | 161,874 | +0.08(+0.30%) |
Dec 23, 2008 | 25.57 | 25.80 | 25.09 | 25.32 | 276,425 | -0.18(-0.69%) |
Dec 22, 2008 | 26.20 | 26.29 | 24.75 | 25.49 | 377,705 | -0.66(-2.51%) |
Dec 19, 2008 | 26.23 | 26.87 | 25.90 | 26.15 | 311,945 | +0.24(+0.91%) |
Dec 18, 2008 | 26.05 | 26.59 | 25.48 | 25.91 | 375,896 | -0.21(-0.81%) |
Dec 17, 2008 | 25.78 | 26.40 | 25.64 | 26.13 | 428,445 | +0.16(+0.61%) |
Dec 16, 2008 | 24.91 | 26.08 | 24.90 | 25.97 | 535,500 | +1.46(+5.96%) |
Dec 15, 2008 | 25.59 | 25.59 | 24.24 | 24.51 | 451,995 | -0.84(-3.32%) |
Dec 12, 2008 | 24.04 | 25.35 | 23.92 | 25.35 | 441,396 | +0.74(+3.01%) |
Dec 11, 2008 | 25.61 | 25.81 | 24.40 | 24.61 | 328,019 | -1.10(-4.26%) |
Dec 10, 2008 | 25.79 | 26.08 | 25.39 | 25.70 | 362,369 | +0.43(+1.70%) |
Dec 09, 2008 | 25.82 | 26.87 | 25.22 | 25.27 | 369,803 | -0.76(-2.91%) |
Dec 08, 2008 | 25.72 | 26.40 | 25.46 | 26.03 | 977,886 | +0.93(+3.69%) |
Dec 05, 2008 | 23.82 | 25.16 | 23.34 | 25.11 | 417,516 | +0.87(+3.58%) |
Dec 04, 2008 | 24.46 | 25.22 | 23.85 | 24.24 | 310,536 | -0.60(-2.41%) |
Dec 03, 2008 | 24.15 | 25.00 | 23.55 | 24.84 | 150,571 | +0.71(+2.93%) |
Dec 02, 2008 | 23.24 | 24.14 | 22.99 | 24.13 | 190,493 | +1.28(+5.61%) |