Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 17.82 | 18.25 | 17.82 | 18.14 | 0 | +0.14(+0.78%) |
Feb 26, 2009 | 18.43 | 18.43 | 18.00 | 18.00 | 11,241 | -0.68(-3.64%) |
Feb 25, 2009 | 18.63 | 18.68 | 18.41 | 18.68 | 5,950 | +0.01(+0.07%) |
Feb 24, 2009 | 18.27 | 18.74 | 18.27 | 18.67 | 23,676 | +0.51(+2.79%) |
Feb 23, 2009 | 18.79 | 18.79 | 18.00 | 18.16 | 14,121 | -0.53(-2.86%) |
Feb 20, 2009 | 18.78 | 18.88 | 18.53 | 18.69 | 25,882 | -0.42(-2.18%) |
Feb 19, 2009 | 19.21 | 19.21 | 18.99 | 19.11 | 5,515 | +0.10(+0.55%) |
Feb 18, 2009 | 19.36 | 19.36 | 18.82 | 19.01 | 54,222 | -0.07(-0.34%) |
Feb 17, 2009 | 19.22 | 19.25 | 19.07 | 19.07 | 3,975 | -0.61(-3.09%) |
Feb 13, 2009 | 19.83 | 19.87 | 19.10 | 19.68 | 18,208 | -0.12(-0.61%) |
Feb 12, 2009 | 19.49 | 19.80 | 19.35 | 19.80 | 14,739 | +0.17(+0.87%) |
Feb 11, 2009 | 19.58 | 19.68 | 19.55 | 19.63 | 6,502 | +0.26(+1.32%) |
Feb 10, 2009 | 20.02 | 20.02 | 19.36 | 19.37 | 26,158 | -0.80(-3.95%) |
Feb 09, 2009 | 20.21 | 20.23 | 20.07 | 20.17 | 8,136 | -0.08(-0.40%) |
Feb 06, 2009 | 19.55 | 20.29 | 19.55 | 20.25 | 6,397 | +0.49(+2.48%) |
Feb 05, 2009 | 19.50 | 19.80 | 19.50 | 19.76 | 4,265 | +0.07(+0.36%) |
Feb 04, 2009 | 19.83 | 19.96 | 19.58 | 19.69 | 62,902 | -0.26(-1.30%) |
Feb 03, 2009 | 19.89 | 19.95 | 19.55 | 19.95 | 18,285 | +0.35(+1.79%) |
Feb 02, 2009 | 19.46 | 19.60 | 19.40 | 19.60 | 21,494 | +0.12(+0.62%) |
Jan 30, 2009 | 20.06 | 20.21 | 19.48 | 19.48 | 0 | -0.58(-2.89%) |
Jan 29, 2009 | 19.99 | 20.30 | 19.99 | 20.06 | 11,816 | -0.33(-1.62%) |
Jan 28, 2009 | 20.85 | 20.85 | 20.28 | 20.39 | 6,426 | +0.16(+0.79%) |
Jan 27, 2009 | 20.19 | 20.24 | 19.96 | 20.23 | 9,161 | +0.30(+1.51%) |
Jan 26, 2009 | 19.90 | 20.11 | 19.88 | 19.93 | 5,236 | +0.09(+0.47%) |
Jan 23, 2009 | 19.56 | 19.84 | 19.56 | 19.84 | 7,786 | -0.14(-0.72%) |
Jan 22, 2009 | 19.84 | 19.98 | 19.64 | 19.98 | 13,125 | -0.14(-0.70%) |
Jan 21, 2009 | 20.22 | 20.22 | 19.56 | 20.12 | 5,056 | +0.32(+1.62%) |
Jan 20, 2009 | 20.11 | 20.24 | 19.75 | 19.80 | 11,701 | -0.33(-1.64%) |
Jan 16, 2009 | 19.97 | 20.16 | 19.82 | 20.13 | 6,493 | +0.29(+1.46%) |
Jan 15, 2009 | 19.75 | 19.86 | 19.34 | 19.84 | 15,903 | +0.01(+0.04%) |
Jan 14, 2009 | 20.00 | 20.00 | 19.68 | 19.83 | 3,535 | -0.42(-2.09%) |
Jan 13, 2009 | 20.25 | 20.36 | 20.20 | 20.26 | 6,643 | +0.02(+0.10%) |
Jan 12, 2009 | 20.39 | 20.39 | 20.23 | 20.24 | 5,555 | -0.28(-1.38%) |
Jan 09, 2009 | 20.72 | 20.72 | 20.45 | 20.52 | 1,057 | -0.25(-1.20%) |
Jan 08, 2009 | 20.84 | 20.84 | 20.60 | 20.77 | 5,780 | +0.04(+0.21%) |
Jan 07, 2009 | 20.85 | 21.13 | 20.72 | 20.73 | 5,930 | -0.21(-1.02%) |
Jan 06, 2009 | 21.29 | 21.29 | 20.93 | 20.94 | 26,937 | -0.20(-0.94%) |
Jan 05, 2009 | 21.43 | 21.43 | 21.07 | 21.14 | 7,271 | -0.14(-0.66%) |
Jan 02, 2009 | 20.95 | 21.28 | 20.91 | 21.28 | 0 | +0.30(+1.43%) |
Jan 01, 2009 | 20.77 | 20.99 | 20.72 | 20.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.77 | 20.99 | 20.72 | 20.98 | 82,788 | +0.42(+2.04%) |
Dec 30, 2008 | 20.36 | 20.56 | 20.34 | 20.56 | 36,615 | +0.40(+1.98%) |
Dec 29, 2008 | 20.17 | 20.25 | 19.99 | 20.16 | 18,999 | -0.21(-1.03%) |
Dec 26, 2008 | 20.34 | 20.38 | 20.23 | 20.37 | 9,578 | +0.25(+1.24%) |
Dec 24, 2008 | 20.22 | 20.22 | 20.12 | 20.12 | 499 | -0.02(-0.10%) |
Dec 23, 2008 | 20.40 | 20.40 | 20.06 | 20.14 | 10,997 | +0.05(+0.25%) |
Dec 22, 2008 | 20.26 | 20.29 | 19.91 | 20.09 | 6,818 | -0.24(-1.16%) |
Dec 19, 2008 | 20.66 | 20.83 | 20.30 | 20.33 | 12,514 | -0.30(-1.47%) |
Dec 18, 2008 | 20.64 | 21.08 | 20.32 | 20.63 | 23,915 | +0.13(+0.63%) |
Dec 17, 2008 | 20.38 | 20.54 | 20.20 | 20.50 | 32,868 | +0.09(+0.44%) |
Dec 16, 2008 | 20.38 | 20.41 | 19.85 | 20.41 | 12,849 | +0.71(+3.60%) |
Dec 15, 2008 | 20.32 | 20.32 | 19.47 | 19.70 | 18,976 | -0.27(-1.35%) |
Dec 12, 2008 | 19.19 | 20.04 | 19.19 | 19.97 | 13,742 | +0.19(+0.96%) |
Dec 11, 2008 | 20.00 | 20.14 | 19.66 | 19.78 | 11,111 | -0.15(-0.75%) |
Dec 10, 2008 | 20.10 | 20.50 | 19.76 | 19.93 | 27,381 | +0.19(+0.94%) |
Dec 09, 2008 | 20.07 | 20.16 | 19.69 | 19.74 | 12,985 | -0.36(-1.77%) |
Dec 08, 2008 | 20.32 | 20.34 | 20.04 | 20.10 | 11,722 | +0.39(+1.98%) |
Dec 05, 2008 | 18.93 | 19.71 | 18.93 | 19.71 | 7,734 | +0.41(+2.13%) |
Dec 04, 2008 | 19.77 | 20.03 | 19.26 | 19.30 | 15,200 | -0.71(-3.55%) |
Dec 03, 2008 | 19.62 | 20.01 | 19.45 | 20.01 | 11,306 | +0.50(+2.58%) |
Dec 02, 2008 | 19.79 | 19.79 | 19.28 | 19.51 | 9,664 | -0.07(-0.34%) |