Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.81 | 20.81 | 19.27 | 19.38 | 60,662 | -0.22(-1.11%) |
Feb 26, 2009 | 20.07 | 20.22 | 19.60 | 19.60 | 141,389 | -0.18(-0.91%) |
Feb 25, 2009 | 19.98 | 20.18 | 19.55 | 19.77 | 196,642 | -0.34(-1.67%) |
Feb 24, 2009 | 19.54 | 20.21 | 19.38 | 20.11 | 545,070 | +0.71(+3.66%) |
Feb 23, 2009 | 20.28 | 20.38 | 19.36 | 19.40 | 191,171 | -0.66(-3.28%) |
Feb 20, 2009 | 19.80 | 20.31 | 19.77 | 20.06 | 121,547 | -0.25(-1.25%) |
Feb 19, 2009 | 20.90 | 20.98 | 20.29 | 20.31 | 145,798 | -0.16(-0.80%) |
Feb 18, 2009 | 19.94 | 20.69 | 19.94 | 20.48 | 278,652 | -0.14(-0.69%) |
Feb 17, 2009 | 21.02 | 21.02 | 20.52 | 20.62 | 179,245 | -1.03(-4.76%) |
Feb 13, 2009 | 21.87 | 21.92 | 21.62 | 21.65 | 136,629 | -0.28(-1.26%) |
Feb 12, 2009 | 21.21 | 21.93 | 21.21 | 21.93 | 206,924 | +0.04(+0.21%) |
Feb 11, 2009 | 21.85 | 22.05 | 21.62 | 21.88 | 162,091 | +0.14(+0.65%) |
Feb 10, 2009 | 22.55 | 22.73 | 21.58 | 21.74 | 219,916 | -1.05(-4.59%) |
Feb 09, 2009 | 22.82 | 22.93 | 22.63 | 22.79 | 36,490 | +0.01(+0.07%) |
Feb 06, 2009 | 22.36 | 22.88 | 22.24 | 22.77 | 132,419 | +0.60(+2.70%) |
Feb 05, 2009 | 21.71 | 22.33 | 21.60 | 22.17 | 372,662 | +0.25(+1.16%) |
Feb 04, 2009 | 21.86 | 22.29 | 21.77 | 21.92 | 242,206 | +0.05(+0.24%) |
Feb 03, 2009 | 21.62 | 22.00 | 21.40 | 21.87 | 198,754 | +0.43(+2.02%) |
Feb 02, 2009 | 21.25 | 21.52 | 21.10 | 21.43 | 84,051 | -0.03(-0.14%) |
Jan 30, 2009 | 21.99 | 22.09 | 21.38 | 21.46 | 199,841 | -0.40(-1.81%) |
Jan 29, 2009 | 22.25 | 22.38 | 21.80 | 21.86 | 1,681,627 | -0.96(-4.19%) |
Jan 28, 2009 | 22.60 | 22.90 | 22.49 | 22.82 | 125,310 | +0.79(+3.60%) |
Jan 27, 2009 | 21.85 | 22.14 | 21.78 | 22.02 | 224,913 | +0.34(+1.59%) |
Jan 26, 2009 | 21.48 | 21.99 | 21.39 | 21.68 | 468,823 | +0.27(+1.26%) |
Jan 23, 2009 | 20.95 | 21.55 | 20.69 | 21.41 | 470,071 | +0.10(+0.46%) |
Jan 22, 2009 | 21.39 | 21.64 | 20.93 | 21.31 | 459,678 | -0.51(-2.33%) |
Jan 21, 2009 | 21.13 | 21.84 | 20.98 | 21.82 | 530,151 | +0.93(+4.43%) |
Jan 20, 2009 | 22.05 | 22.05 | 20.82 | 20.90 | 745,878 | -1.50(-6.70%) |
Jan 16, 2009 | 22.73 | 22.76 | 21.95 | 22.40 | 272,735 | +0.18(+0.81%) |
Jan 15, 2009 | 22.28 | 22.39 | 21.48 | 22.22 | 359,305 | +0.11(+0.51%) |
Jan 14, 2009 | 22.41 | 22.41 | 21.92 | 22.11 | 161,987 | -0.77(-3.36%) |
Jan 13, 2009 | 22.89 | 23.05 | 22.71 | 22.88 | 179,033 | -0.23(-1.00%) |
Jan 12, 2009 | 23.60 | 23.67 | 22.96 | 23.11 | 844,023 | -0.55(-2.31%) |
Jan 09, 2009 | 24.26 | 24.26 | 23.61 | 23.65 | 4,560,942 | -0.63(-2.58%) |
Jan 08, 2009 | 24.26 | 24.38 | 24.03 | 24.28 | 393,136 | +0.01(+0.06%) |
Jan 07, 2009 | 24.70 | 24.77 | 24.15 | 24.26 | 226,773 | -0.69(-2.75%) |
Jan 06, 2009 | 24.91 | 25.12 | 24.68 | 24.95 | 338,513 | +0.31(+1.27%) |
Jan 05, 2009 | 24.51 | 24.85 | 24.44 | 24.64 | 229,932 | -0.11(-0.45%) |
Jan 02, 2009 | 24.24 | 24.81 | 24.12 | 24.75 | 128,447 | +0.53(+2.19%) |
Dec 31, 2008 | 23.76 | 24.39 | 23.75 | 24.22 | 296,696 | +0.37(+1.57%) |
Dec 30, 2008 | 23.17 | 23.85 | 23.17 | 23.85 | 271,052 | +0.69(+3.00%) |
Dec 29, 2008 | 23.47 | 23.51 | 22.91 | 23.15 | 933,026 | -0.14(-0.61%) |
Dec 26, 2008 | 23.29 | 23.32 | 23.10 | 23.29 | 242,748 | +0.17(+0.74%) |
Dec 24, 2008 | 22.98 | 24.25 | 22.94 | 23.12 | 329,416 | +0.17(+0.75%) |
Dec 23, 2008 | 23.20 | 23.40 | 22.81 | 22.95 | 989,444 | -0.31(-1.35%) |
Dec 22, 2008 | 23.64 | 23.64 | 22.87 | 23.26 | 624,089 | -0.36(-1.51%) |
Dec 19, 2008 | 23.68 | 24.02 | 23.42 | 23.62 | 401,652 | +0.03(+0.13%) |
Dec 18, 2008 | 24.12 | 24.40 | 23.55 | 23.59 | 672,647 | -0.87(-3.57%) |
Dec 17, 2008 | 24.37 | 24.72 | 24.18 | 24.47 | 520,436 | -0.13(-0.52%) |
Dec 16, 2008 | 23.24 | 24.73 | 23.24 | 24.59 | 2,676,842 | +1.32(+5.68%) |
Dec 15, 2008 | 23.48 | 23.50 | 22.94 | 23.27 | 217,310 | -0.13(-0.54%) |
Dec 12, 2008 | 22.86 | 23.54 | 22.51 | 23.40 | 813,520 | +0.14(+0.61%) |
Dec 11, 2008 | 23.68 | 23.91 | 23.04 | 23.26 | 628,974 | -0.24(-1.02%) |
Dec 10, 2008 | 22.79 | 23.69 | 22.79 | 23.50 | 383,785 | +0.63(+2.74%) |
Dec 09, 2008 | 23.16 | 23.41 | 22.82 | 22.87 | 308,646 | -0.28(-1.19%) |
Dec 08, 2008 | 22.59 | 24.47 | 22.59 | 23.14 | 1,087,587 | +0.90(+4.03%) |
Dec 05, 2008 | 21.53 | 22.31 | 20.94 | 22.25 | 212,255 | +0.37(+1.67%) |
Dec 04, 2008 | 21.87 | 22.26 | 21.38 | 21.88 | 355,702 | -0.40(-1.81%) |
Dec 03, 2008 | 21.45 | 22.32 | 21.29 | 22.29 | 288,638 | +0.25(+1.12%) |
Dec 02, 2008 | 21.64 | 22.05 | 21.30 | 22.04 | 425,807 | +1.02(+4.83%) |