Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.55 | 19.55 | 19.44 | 19.53 | 0 | -0.16(-0.83%) |
Feb 26, 2009 | 19.71 | 19.71 | 19.69 | 19.69 | 1,836 | -0.08(-0.41%) |
Feb 25, 2009 | 20.10 | 20.10 | 19.75 | 19.77 | 29,042 | -0.26(-1.31%) |
Feb 24, 2009 | 20.21 | 20.22 | 20.03 | 20.03 | 9,574 | +0.05(+0.26%) |
Feb 23, 2009 | 19.71 | 19.98 | 19.71 | 19.98 | 7,623 | +0.11(+0.54%) |
Feb 20, 2009 | 19.93 | 20.12 | 19.88 | 19.88 | 3,456 | +0.05(+0.27%) |
Feb 19, 2009 | 19.80 | 19.88 | 19.80 | 19.82 | 2,938 | -0.14(-0.70%) |
Feb 18, 2009 | 20.10 | 20.17 | 19.96 | 19.96 | 7,088 | -0.25(-1.23%) |
Feb 17, 2009 | 19.86 | 20.21 | 19.86 | 20.21 | 8,925 | +0.64(+3.25%) |
Feb 13, 2009 | 19.73 | 19.73 | 19.58 | 19.58 | 4,534 | -0.54(-2.71%) |
Feb 12, 2009 | 20.16 | 20.16 | 19.98 | 20.12 | 69,070 | +0.06(+0.31%) |
Feb 11, 2009 | 20.12 | 20.17 | 20.06 | 20.06 | 5,804 | +0.18(+0.89%) |
Feb 10, 2009 | 19.99 | 19.99 | 19.76 | 19.88 | 10,744 | +0.34(+1.73%) |
Feb 09, 2009 | 19.66 | 19.66 | 19.44 | 19.54 | 9,683 | +0.01(+0.06%) |
Feb 06, 2009 | 19.52 | 19.62 | 19.52 | 19.53 | 3,708 | -0.18(-0.91%) |
Feb 05, 2009 | 19.70 | 19.80 | 19.70 | 19.71 | 8,228 | +0.01(+0.07%) |
Feb 04, 2009 | 19.59 | 19.70 | 19.57 | 19.70 | 8,699 | +0.04(+0.19%) |
Feb 03, 2009 | 19.82 | 19.82 | 19.66 | 19.66 | 3,412 | -0.38(-1.90%) |
Feb 02, 2009 | 19.80 | 20.04 | 19.80 | 20.04 | 884 | +0.21(+1.08%) |
Jan 30, 2009 | 19.75 | 19.83 | 19.75 | 19.83 | 0 | +0.03(+0.17%) |
Jan 29, 2009 | 19.95 | 20.13 | 19.79 | 19.79 | 18,567 | -0.36(-1.80%) |
Jan 28, 2009 | 20.58 | 20.58 | 20.06 | 20.15 | 9,572 | -0.31(-1.52%) |
Jan 27, 2009 | 20.13 | 20.52 | 20.13 | 20.47 | 13,648 | +0.31(+1.52%) |
Jan 26, 2009 | 20.10 | 20.17 | 20.04 | 20.16 | 14,706 | -0.09(-0.44%) |
Jan 23, 2009 | 20.15 | 20.25 | 20.09 | 20.25 | 10,568 | -0.13(-0.65%) |
Jan 22, 2009 | 20.44 | 20.53 | 20.27 | 20.38 | 40,080 | -0.32(-1.54%) |
Jan 21, 2009 | 20.79 | 20.82 | 20.68 | 20.70 | 10,550 | -0.29(-1.38%) |
Jan 20, 2009 | 20.64 | 21.04 | 20.64 | 20.99 | 29,632 | -0.29(-1.36%) |
Jan 16, 2009 | 21.17 | 21.35 | 21.07 | 21.28 | 20,701 | -0.13(-0.62%) |
Jan 15, 2009 | 21.59 | 21.59 | 21.41 | 21.41 | 9,904 | -0.03(-0.13%) |
Jan 14, 2009 | 21.30 | 21.44 | 21.29 | 21.44 | 22,923 | +0.37(+1.74%) |
Jan 13, 2009 | 21.18 | 21.18 | 20.94 | 21.07 | 21,803 | -0.03(-0.15%) |
Jan 12, 2009 | 20.80 | 21.11 | 20.80 | 21.10 | 19,916 | +0.28(+1.34%) |
Jan 09, 2009 | 20.73 | 20.93 | 20.70 | 20.82 | 9,013 | -0.02(-0.08%) |
Jan 08, 2009 | 20.70 | 20.84 | 20.64 | 20.84 | 22,579 | +0.13(+0.64%) |
Jan 07, 2009 | 20.63 | 20.75 | 20.62 | 20.71 | 10,544 | +0.03(+0.16%) |
Jan 06, 2009 | 20.76 | 20.76 | 20.44 | 20.67 | 97,598 | -0.13(-0.64%) |
Jan 05, 2009 | 21.10 | 21.23 | 20.73 | 20.81 | 227,121 | -0.34(-1.62%) |
Jan 02, 2009 | 21.83 | 21.83 | 21.15 | 21.15 | 0 | -0.49(-2.25%) |
Jan 01, 2009 | 22.22 | 22.22 | 21.64 | 21.64 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.22 | 22.22 | 21.64 | 21.64 | 33,283 | -0.49(-2.21%) |
Dec 30, 2008 | 21.88 | 22.20 | 21.88 | 22.13 | 29,471 | +0.07(+0.32%) |
Dec 29, 2008 | 22.03 | 22.26 | 21.99 | 22.06 | 27,011 | -0.10(-0.43%) |
Dec 26, 2008 | 22.13 | 22.15 | 22.13 | 22.15 | 2,210 | +0.13(+0.59%) |
Dec 24, 2008 | 22.17 | 22.17 | 22.02 | 22.02 | 18,062 | -0.04(-0.20%) |
Dec 23, 2008 | 22.07 | 22.11 | 21.99 | 22.07 | 13,997 | -0.08(-0.34%) |
Dec 22, 2008 | 22.30 | 22.30 | 22.00 | 22.14 | 15,828 | -0.05(-0.21%) |
Dec 19, 2008 | 22.17 | 22.26 | 22.12 | 22.19 | 23,417 | -0.03(-0.15%) |
Dec 18, 2008 | 22.10 | 22.31 | 22.02 | 22.22 | 86,409 | +0.46(+2.13%) |
Dec 17, 2008 | 22.10 | 22.10 | 21.67 | 21.76 | 88,634 | +0.35(+1.62%) |
Dec 16, 2008 | 20.96 | 21.41 | 20.96 | 21.41 | 16,058 | +0.42(+2.01%) |
Dec 15, 2008 | 20.71 | 21.07 | 20.71 | 20.99 | 9,498 | +0.16(+0.78%) |
Dec 12, 2008 | 20.79 | 20.83 | 20.50 | 20.83 | 7,755 | +0.05(+0.25%) |
Dec 11, 2008 | 20.77 | 20.78 | 20.68 | 20.78 | 41,018 | +0.02(+0.08%) |
Dec 10, 2008 | 20.76 | 20.76 | 20.63 | 20.76 | 176,510 | +0.04(+0.21%) |
Dec 09, 2008 | 20.64 | 20.72 | 20.46 | 20.72 | 11,173 | +0.16(+0.78%) |
Dec 08, 2008 | 20.46 | 20.62 | 20.45 | 20.56 | 53,226 | +0.02(+0.12%) |
Dec 05, 2008 | 20.86 | 20.91 | 20.53 | 20.53 | 37,976 | -0.28(-1.37%) |
Dec 04, 2008 | 20.77 | 20.82 | 20.57 | 20.82 | 39,592 | +0.24(+1.15%) |
Dec 03, 2008 | 20.58 | 20.58 | 20.36 | 20.58 | 20,325 | +0.13(+0.63%) |
Dec 02, 2008 | 20.36 | 20.45 | 20.26 | 20.45 | 9,754 | +0.02(+0.08%) |