Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.44 | 18.44 | 17.78 | 17.92 | 0 | -0.69(-3.70%) |
Feb 26, 2009 | 19.47 | 19.47 | 18.52 | 18.61 | 25,798 | -0.86(-4.40%) |
Feb 25, 2009 | 19.69 | 19.81 | 19.30 | 19.47 | 73,786 | -0.24(-1.20%) |
Feb 24, 2009 | 19.33 | 19.82 | 19.30 | 19.71 | 38,385 | +0.34(+1.78%) |
Feb 23, 2009 | 19.91 | 19.91 | 19.17 | 19.36 | 37,147 | -0.42(-2.12%) |
Feb 20, 2009 | 19.78 | 19.94 | 19.45 | 19.78 | 91,714 | -0.26(-1.30%) |
Feb 19, 2009 | 20.36 | 20.48 | 20.03 | 20.04 | 27,561 | -0.19(-0.92%) |
Feb 18, 2009 | 20.85 | 20.86 | 20.18 | 20.23 | 30,282 | -0.37(-1.80%) |
Feb 17, 2009 | 20.58 | 20.74 | 20.36 | 20.60 | 15,121 | -0.60(-2.85%) |
Feb 13, 2009 | 21.35 | 21.46 | 21.06 | 21.20 | 37,047 | -0.25(-1.15%) |
Feb 12, 2009 | 20.66 | 21.45 | 20.61 | 21.45 | 41,143 | +0.48(+2.30%) |
Feb 11, 2009 | 20.94 | 21.08 | 20.79 | 20.97 | 30,764 | +0.19(+0.90%) |
Feb 10, 2009 | 21.33 | 21.42 | 20.70 | 20.78 | 21,865 | -0.64(-3.00%) |
Feb 09, 2009 | 21.32 | 21.42 | 20.96 | 21.42 | 68,369 | +0.11(+0.50%) |
Feb 06, 2009 | 21.12 | 21.46 | 21.08 | 21.32 | 48,478 | +0.32(+1.52%) |
Feb 05, 2009 | 20.26 | 21.10 | 20.26 | 21.00 | 22,203 | +0.51(+2.49%) |
Feb 04, 2009 | 20.31 | 20.85 | 20.26 | 20.49 | 13,943 | +0.25(+1.23%) |
Feb 03, 2009 | 20.07 | 20.24 | 19.75 | 20.24 | 14,583 | +0.71(+3.65%) |
Feb 02, 2009 | 18.93 | 19.62 | 18.93 | 19.52 | 13,964 | +0.51(+2.66%) |
Jan 30, 2009 | 19.35 | 19.42 | 19.02 | 19.02 | 0 | -0.21(-1.08%) |
Jan 29, 2009 | 19.28 | 19.53 | 19.22 | 19.22 | 26,759 | -0.26(-1.32%) |
Jan 28, 2009 | 19.56 | 19.77 | 19.48 | 19.48 | 12,367 | +0.13(+0.67%) |
Jan 27, 2009 | 19.09 | 19.40 | 19.09 | 19.35 | 4,899 | +0.24(+1.28%) |
Jan 26, 2009 | 19.05 | 19.36 | 18.80 | 19.11 | 4,956 | +0.26(+1.39%) |
Jan 23, 2009 | 18.99 | 19.18 | 18.71 | 18.85 | 7,630 | -0.20(-1.06%) |
Jan 22, 2009 | 19.10 | 19.25 | 18.88 | 19.05 | 13,884 | -0.39(-2.03%) |
Jan 21, 2009 | 18.98 | 19.44 | 18.61 | 19.44 | 9,614 | +0.85(+4.59%) |
Jan 20, 2009 | 19.75 | 19.75 | 18.57 | 18.59 | 7,529 | -1.18(-5.96%) |
Jan 16, 2009 | 19.71 | 19.77 | 19.43 | 19.77 | 15,262 | +0.43(+2.24%) |
Jan 15, 2009 | 18.95 | 19.53 | 18.70 | 19.33 | 33,792 | +0.30(+1.55%) |
Jan 14, 2009 | 19.36 | 19.36 | 19.01 | 19.04 | 11,045 | -0.60(-3.06%) |
Jan 13, 2009 | 19.27 | 19.66 | 19.27 | 19.64 | 4,442 | +0.74(+3.91%) |
Jan 12, 2009 | 19.24 | 19.24 | 18.75 | 18.90 | 2,526 | -0.26(-1.34%) |
Jan 09, 2009 | 19.43 | 19.43 | 19.03 | 19.16 | 9,278 | -0.39(-2.01%) |
Jan 08, 2009 | 19.25 | 19.55 | 19.20 | 19.55 | 10,131 | +0.16(+0.81%) |
Jan 07, 2009 | 19.69 | 19.77 | 19.16 | 19.39 | 18,463 | -0.42(-2.14%) |
Jan 06, 2009 | 19.94 | 20.06 | 19.70 | 19.82 | 9,711 | +0.02(+0.10%) |
Jan 05, 2009 | 19.43 | 19.93 | 19.42 | 19.80 | 10,094 | +0.12(+0.61%) |
Jan 02, 2009 | 19.39 | 19.73 | 19.21 | 19.68 | 0 | +0.28(+1.46%) |
Jan 01, 2009 | 19.35 | 19.43 | 19.27 | 19.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.35 | 19.43 | 19.27 | 19.39 | 11,000 | +0.44(+2.34%) |
Dec 30, 2008 | 18.45 | 18.97 | 18.40 | 18.95 | 20,822 | +0.51(+2.78%) |
Dec 29, 2008 | 18.53 | 18.74 | 18.31 | 18.44 | 15,022 | -0.34(-1.84%) |
Dec 26, 2008 | 18.66 | 18.81 | 18.66 | 18.78 | 7,154 | +0.13(+0.69%) |
Dec 24, 2008 | 18.73 | 18.75 | 18.65 | 18.65 | 16,819 | -0.04(-0.21%) |
Dec 23, 2008 | 18.78 | 19.01 | 18.68 | 18.69 | 7,029 | -0.08(-0.42%) |
Dec 22, 2008 | 19.30 | 19.52 | 18.48 | 18.77 | 9,181 | -0.19(-0.99%) |
Dec 19, 2008 | 18.99 | 19.51 | 18.95 | 18.96 | 12,419 | -0.06(-0.31%) |
Dec 18, 2008 | 19.06 | 19.42 | 18.81 | 19.02 | 18,020 | -0.02(-0.09%) |
Dec 17, 2008 | 18.51 | 19.25 | 18.51 | 19.03 | 37,347 | +0.41(+2.20%) |
Dec 16, 2008 | 18.25 | 18.65 | 18.25 | 18.62 | 10,307 | +0.64(+3.56%) |
Dec 15, 2008 | 18.30 | 18.30 | 17.69 | 17.98 | 21,567 | -0.28(-1.54%) |
Dec 12, 2008 | 17.16 | 18.30 | 17.16 | 18.26 | 26,848 | +0.40(+2.23%) |
Dec 11, 2008 | 18.46 | 18.52 | 17.76 | 17.87 | 21,236 | -0.43(-2.34%) |
Dec 10, 2008 | 18.29 | 18.54 | 18.10 | 18.29 | 18,027 | +0.20(+1.12%) |
Dec 09, 2008 | 18.37 | 18.74 | 17.95 | 18.09 | 19,554 | -0.40(-2.18%) |
Dec 08, 2008 | 18.69 | 19.12 | 18.38 | 18.50 | 6,279 | +0.45(+2.51%) |
Dec 05, 2008 | 17.14 | 18.04 | 16.79 | 18.04 | 35,900 | +0.75(+4.33%) |
Dec 04, 2008 | 17.65 | 17.78 | 17.28 | 17.29 | 12,525 | -0.38(-2.17%) |
Dec 03, 2008 | 17.46 | 17.68 | 16.68 | 17.68 | 20,288 | +0.71(+4.16%) |
Dec 02, 2008 | 16.82 | 16.97 | 16.50 | 16.97 | 15,896 | +0.13(+0.78%) |