Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.60 | 18.60 | 17.59 | 18.01 | 0 | -0.09(-0.52%) |
Feb 26, 2009 | 18.99 | 18.99 | 17.82 | 18.10 | 48,179 | -0.11(-0.60%) |
Feb 25, 2009 | 18.31 | 18.31 | 18.18 | 18.21 | 1,170 | -0.08(-0.43%) |
Feb 24, 2009 | 18.23 | 18.31 | 18.20 | 18.29 | 8,361 | +0.12(+0.64%) |
Feb 23, 2009 | 18.27 | 18.27 | 18.17 | 18.17 | 14,903 | -0.14(-0.77%) |
Feb 20, 2009 | 18.33 | 18.41 | 18.31 | 18.31 | 7,002 | -0.18(-0.97%) |
Feb 19, 2009 | 18.53 | 18.56 | 18.46 | 18.49 | 3,851 | -0.75(-3.91%) |
Feb 18, 2009 | 19.31 | 19.31 | 18.42 | 19.25 | 4,258 | +0.73(+3.94%) |
Feb 17, 2009 | 18.63 | 18.67 | 18.52 | 18.52 | 5,789 | -0.41(-2.18%) |
Feb 13, 2009 | 19.06 | 19.06 | 18.93 | 18.93 | 5,139 | +0.04(+0.21%) |
Feb 12, 2009 | 18.93 | 19.03 | 18.72 | 18.89 | 2,129 | -0.14(-0.74%) |
Feb 11, 2009 | 18.97 | 19.09 | 18.82 | 19.03 | 2,376 | +0.04(+0.21%) |
Feb 10, 2009 | 20.05 | 20.05 | 18.90 | 18.99 | 6,669 | -0.36(-1.85%) |
Feb 09, 2009 | 20.35 | 20.35 | 19.22 | 19.35 | 8,322 | +0.19(+1.02%) |
Feb 06, 2009 | 19.06 | 19.31 | 19.06 | 19.16 | 3,598 | +0.23(+1.19%) |
Feb 05, 2009 | 19.10 | 19.10 | 18.92 | 18.93 | 3,270 | -0.03(-0.16%) |
Feb 04, 2009 | 19.16 | 19.16 | 18.96 | 18.96 | 4,345 | -0.12(-0.65%) |
Feb 03, 2009 | 18.93 | 19.20 | 18.88 | 19.09 | 11,658 | +0.38(+2.04%) |
Feb 02, 2009 | 19.70 | 19.70 | 18.27 | 18.70 | 33,246 | -0.27(-1.44%) |
Jan 30, 2009 | 18.88 | 18.98 | 18.76 | 18.98 | 0 | -0.13(-0.69%) |
Jan 29, 2009 | 19.26 | 19.28 | 19.11 | 19.11 | 5,291 | -0.27(-1.37%) |
Jan 28, 2009 | 19.32 | 19.38 | 19.30 | 19.38 | 827 | -0.07(-0.36%) |
Jan 27, 2009 | 19.05 | 19.45 | 19.05 | 19.45 | 13,625 | +0.39(+2.05%) |
Jan 26, 2009 | 18.98 | 19.06 | 18.74 | 19.06 | 1,487 | -0.48(-2.44%) |
Jan 23, 2009 | 17.86 | 19.53 | 18.56 | 19.53 | 7,431 | +0.72(+3.81%) |
Jan 22, 2009 | 18.83 | 18.83 | 18.81 | 18.81 | 1,537 | -0.23(-1.19%) |
Jan 21, 2009 | 18.86 | 19.61 | 18.71 | 19.04 | 8,672 | +0.12(+0.66%) |
Jan 20, 2009 | 19.09 | 19.61 | 18.92 | 18.92 | 7,313 | -0.39(-2.00%) |
Jan 16, 2009 | 19.23 | 19.30 | 19.23 | 19.30 | 2,216 | +0.15(+0.77%) |
Jan 15, 2009 | 19.06 | 19.27 | 19.03 | 19.15 | 1,309 | -0.05(-0.27%) |
Jan 14, 2009 | 20.12 | 20.12 | 19.10 | 19.20 | 12,956 | -0.26(-1.32%) |
Jan 13, 2009 | 19.84 | 19.84 | 19.31 | 19.46 | 10,508 | -0.19(-0.95%) |
Jan 12, 2009 | 20.27 | 20.27 | 19.31 | 19.65 | 28,817 | -0.04(-0.20%) |
Jan 09, 2009 | 19.64 | 19.70 | 19.61 | 19.69 | 3,320 | +0.03(+0.13%) |
Jan 08, 2009 | 19.73 | 19.80 | 19.66 | 19.66 | 7,819 | -0.06(-0.32%) |
Jan 07, 2009 | 19.67 | 19.82 | 19.67 | 19.72 | 4,508 | -0.29(-1.45%) |
Jan 06, 2009 | 19.95 | 20.01 | 19.80 | 20.01 | 9,694 | -0.61(-2.95%) |
Jan 05, 2009 | 19.79 | 20.62 | 19.77 | 20.62 | 131,039 | +0.68(+3.40%) |
Jan 02, 2009 | 19.91 | 19.94 | 19.91 | 19.94 | 0 | +0.09(+0.43%) |
Jan 01, 2009 | 21.15 | 21.15 | 19.65 | 19.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.15 | 21.15 | 19.65 | 19.86 | 18,329 | -0.34(-1.66%) |
Dec 30, 2008 | 19.91 | 20.19 | 19.58 | 20.19 | 33,033 | +0.73(+3.77%) |
Dec 29, 2008 | 19.58 | 19.58 | 19.46 | 19.46 | 3,687 | -0.09(-0.44%) |
Dec 26, 2008 | 20.33 | 20.33 | 19.55 | 19.55 | 13,742 | -0.01(-0.07%) |
Dec 24, 2008 | 19.58 | 19.58 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 19.58 | 19.58 | 19.56 | 19.56 | 5,293 | +0.08(+0.39%) |
Dec 22, 2008 | 19.48 | 19.48 | 19.48 | 19.48 | 897 | -0.18(-0.91%) |
Dec 19, 2008 | 19.74 | 19.83 | 19.66 | 19.66 | 9,955 | -0.43(-2.13%) |
Dec 18, 2008 | 19.97 | 20.09 | 19.67 | 20.09 | 4,517 | +0.13(+0.66%) |
Dec 17, 2008 | 19.84 | 19.96 | 19.84 | 19.96 | 8,313 | +0.46(+2.38%) |
Dec 16, 2008 | 19.45 | 19.58 | 19.44 | 19.50 | 1,816 | +0.20(+1.03%) |
Dec 15, 2008 | 19.45 | 19.47 | 19.30 | 19.30 | 2,533 | -0.05(-0.24%) |
Dec 12, 2008 | 19.10 | 19.34 | 19.10 | 19.34 | 5,004 | -0.05(-0.28%) |
Dec 11, 2008 | 19.42 | 19.46 | 19.40 | 19.40 | 4,370 | -0.72(-3.57%) |
Dec 10, 2008 | 20.27 | 20.27 | 20.12 | 20.12 | 2,084 | +0.82(+4.24%) |
Dec 09, 2008 | 19.44 | 19.46 | 19.27 | 19.30 | 26,972 | -0.78(-3.88%) |
Dec 08, 2008 | 19.43 | 20.23 | 19.30 | 20.08 | 31,433 | +1.08(+5.71%) |
Dec 05, 2008 | 18.67 | 19.96 | 18.06 | 18.99 | 19,559 | +0.15(+0.79%) |
Dec 04, 2008 | 19.03 | 19.09 | 18.84 | 18.84 | 15,656 | -0.13(-0.71%) |
Dec 03, 2008 | 18.98 | 18.98 | 18.90 | 18.98 | 19,251 | +0.20(+1.08%) |
Dec 02, 2008 | 18.74 | 18.77 | 18.71 | 18.77 | 769 | +0.11(+0.59%) |