Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.62 | 19.62 | 19.50 | 19.59 | 0 | -0.16(-0.83%) |
Feb 26, 2009 | 19.78 | 19.78 | 19.76 | 19.76 | 1,830 | -0.08(-0.41%) |
Feb 25, 2009 | 20.17 | 20.17 | 19.82 | 19.84 | 28,947 | -0.26(-1.31%) |
Feb 24, 2009 | 20.27 | 20.29 | 20.10 | 20.10 | 9,543 | +0.05(+0.26%) |
Feb 23, 2009 | 19.78 | 20.05 | 19.78 | 20.05 | 7,598 | +0.11(+0.54%) |
Feb 20, 2009 | 19.99 | 20.19 | 19.94 | 19.94 | 3,444 | +0.05(+0.27%) |
Feb 19, 2009 | 19.87 | 19.95 | 19.87 | 19.89 | 2,929 | -0.14(-0.70%) |
Feb 18, 2009 | 20.16 | 20.24 | 20.03 | 20.03 | 7,065 | -0.25(-1.23%) |
Feb 17, 2009 | 19.93 | 20.28 | 19.93 | 20.28 | 8,896 | +0.64(+3.25%) |
Feb 13, 2009 | 19.80 | 19.80 | 19.64 | 19.64 | 4,519 | -0.55(-2.71%) |
Feb 12, 2009 | 20.22 | 20.22 | 20.05 | 20.19 | 68,844 | +0.06(+0.31%) |
Feb 11, 2009 | 20.19 | 20.23 | 20.12 | 20.12 | 5,785 | +0.18(+0.89%) |
Feb 10, 2009 | 20.05 | 20.05 | 19.83 | 19.95 | 10,709 | +0.34(+1.73%) |
Feb 09, 2009 | 19.72 | 19.72 | 19.50 | 19.61 | 9,652 | +0.01(+0.06%) |
Feb 06, 2009 | 19.58 | 19.68 | 19.58 | 19.59 | 3,696 | -0.18(-0.92%) |
Feb 05, 2009 | 19.76 | 19.86 | 19.76 | 19.78 | 8,202 | +0.01(+0.07%) |
Feb 04, 2009 | 19.65 | 19.76 | 19.63 | 19.76 | 8,670 | +0.04(+0.19%) |
Feb 03, 2009 | 19.89 | 19.89 | 19.72 | 19.72 | 3,400 | -0.38(-1.90%) |
Feb 02, 2009 | 19.87 | 20.11 | 19.87 | 20.11 | 881 | +0.22(+1.08%) |
Jan 30, 2009 | 19.82 | 19.89 | 19.82 | 19.89 | 0 | +0.03(+0.17%) |
Jan 29, 2009 | 20.01 | 20.19 | 19.86 | 19.86 | 18,507 | -0.36(-1.80%) |
Jan 28, 2009 | 20.65 | 20.65 | 20.12 | 20.22 | 9,540 | -0.31(-1.52%) |
Jan 27, 2009 | 20.20 | 20.59 | 20.20 | 20.53 | 13,603 | +0.31(+1.52%) |
Jan 26, 2009 | 20.17 | 20.24 | 20.11 | 20.23 | 14,658 | -0.09(-0.44%) |
Jan 23, 2009 | 20.22 | 20.32 | 20.15 | 20.32 | 10,533 | -0.13(-0.65%) |
Jan 22, 2009 | 20.50 | 20.60 | 20.33 | 20.45 | 39,949 | -0.32(-1.55%) |
Jan 21, 2009 | 20.85 | 20.88 | 20.75 | 20.77 | 10,516 | -0.29(-1.38%) |
Jan 20, 2009 | 20.70 | 21.10 | 20.70 | 21.06 | 29,536 | -0.29(-1.36%) |
Jan 16, 2009 | 21.24 | 21.42 | 21.13 | 21.35 | 20,634 | -0.13(-0.62%) |
Jan 15, 2009 | 21.66 | 21.66 | 21.48 | 21.48 | 9,871 | -0.03(-0.13%) |
Jan 14, 2009 | 21.37 | 21.51 | 21.36 | 21.51 | 22,848 | +0.37(+1.74%) |
Jan 13, 2009 | 21.25 | 21.25 | 21.00 | 21.14 | 21,732 | -0.03(-0.15%) |
Jan 12, 2009 | 20.87 | 21.18 | 20.87 | 21.17 | 19,851 | +0.28(+1.34%) |
Jan 09, 2009 | 20.80 | 21.00 | 20.77 | 20.89 | 8,984 | -0.02(-0.08%) |
Jan 08, 2009 | 20.77 | 20.91 | 20.70 | 20.91 | 22,505 | +0.13(+0.64%) |
Jan 07, 2009 | 20.70 | 20.82 | 20.68 | 20.78 | 10,510 | +0.03(+0.16%) |
Jan 06, 2009 | 20.82 | 20.82 | 20.51 | 20.74 | 97,279 | -0.13(-0.64%) |
Jan 05, 2009 | 21.17 | 21.30 | 20.80 | 20.88 | 226,380 | -0.34(-1.62%) |
Jan 02, 2009 | 21.91 | 21.91 | 21.22 | 21.22 | 0 | -0.49(-2.25%) |
Jan 01, 2009 | 22.29 | 22.29 | 21.71 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.29 | 22.29 | 21.71 | 21.71 | 33,174 | -0.49(-2.21%) |
Dec 30, 2008 | 21.95 | 22.27 | 21.95 | 22.20 | 29,375 | +0.07(+0.32%) |
Dec 29, 2008 | 22.10 | 22.33 | 22.07 | 22.13 | 26,923 | -0.10(-0.43%) |
Dec 26, 2008 | 22.20 | 22.22 | 22.20 | 22.22 | 2,202 | +0.13(+0.59%) |
Dec 24, 2008 | 22.24 | 22.24 | 22.09 | 22.09 | 18,003 | -0.04(-0.20%) |
Dec 23, 2008 | 22.14 | 22.19 | 22.07 | 22.14 | 13,952 | -0.08(-0.34%) |
Dec 22, 2008 | 22.37 | 22.37 | 22.08 | 22.21 | 15,777 | -0.05(-0.21%) |
Dec 19, 2008 | 22.25 | 22.33 | 22.19 | 22.26 | 23,340 | -0.03(-0.15%) |
Dec 18, 2008 | 22.18 | 22.38 | 22.09 | 22.30 | 86,127 | +0.46(+2.13%) |
Dec 17, 2008 | 22.18 | 22.18 | 21.74 | 21.83 | 88,345 | +0.35(+1.62%) |
Dec 16, 2008 | 21.03 | 21.48 | 21.03 | 21.48 | 16,005 | +0.42(+2.01%) |
Dec 15, 2008 | 20.78 | 21.14 | 20.78 | 21.06 | 9,467 | +0.16(+0.78%) |
Dec 12, 2008 | 20.86 | 20.90 | 20.57 | 20.90 | 7,730 | +0.05(+0.25%) |
Dec 11, 2008 | 20.83 | 20.85 | 20.75 | 20.84 | 40,884 | +0.02(+0.08%) |
Dec 10, 2008 | 20.82 | 20.83 | 20.69 | 20.83 | 175,934 | +0.04(+0.21%) |
Dec 09, 2008 | 20.71 | 20.78 | 20.53 | 20.78 | 11,137 | +0.16(+0.78%) |
Dec 08, 2008 | 20.53 | 20.69 | 20.52 | 20.62 | 53,052 | +0.02(+0.12%) |
Dec 05, 2008 | 20.93 | 20.97 | 20.60 | 20.60 | 37,852 | -0.29(-1.37%) |
Dec 04, 2008 | 20.83 | 20.88 | 20.63 | 20.88 | 39,463 | +0.24(+1.15%) |
Dec 03, 2008 | 20.64 | 20.65 | 20.42 | 20.65 | 20,259 | +0.13(+0.63%) |
Dec 02, 2008 | 20.42 | 20.52 | 20.33 | 20.52 | 9,722 | +0.02(+0.08%) |