Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.98 | 21.00 | 20.90 | 20.92 | 0 | -0.11(-0.51%) |
Feb 26, 2009 | 20.98 | 21.05 | 20.96 | 21.03 | 8,061 | +0.07(+0.32%) |
Feb 25, 2009 | 20.96 | 20.98 | 20.96 | 20.96 | 6,497 | -0.04(-0.20%) |
Feb 24, 2009 | 20.98 | 21.00 | 20.97 | 21.00 | 19,296 | +0.04(+0.20%) |
Feb 23, 2009 | 20.94 | 20.98 | 20.91 | 20.96 | 16,264 | -0.01(-0.04%) |
Feb 20, 2009 | 20.98 | 20.98 | 20.90 | 20.97 | 14,875 | +0.00(+0.00%) |
Feb 19, 2009 | 20.88 | 20.99 | 20.86 | 20.97 | 31,067 | +0.12(+0.56%) |
Feb 18, 2009 | 21.01 | 21.01 | 20.76 | 20.86 | 46,693 | -0.09(-0.44%) |
Feb 17, 2009 | 20.94 | 20.96 | 20.85 | 20.95 | 21,424 | -0.04(-0.19%) |
Feb 13, 2009 | 20.96 | 21.00 | 20.74 | 20.99 | 34,890 | -0.03(-0.16%) |
Feb 12, 2009 | 21.03 | 21.05 | 20.95 | 21.02 | 23,645 | +0.03(+0.12%) |
Feb 11, 2009 | 20.87 | 21.03 | 20.87 | 21.00 | 113,539 | +0.12(+0.59%) |
Feb 10, 2009 | 20.87 | 20.90 | 20.87 | 20.87 | 9,549 | -0.02(-0.12%) |
Feb 09, 2009 | 20.88 | 20.94 | 20.88 | 20.90 | 43,434 | +0.01(+0.04%) |
Feb 06, 2009 | 20.88 | 20.89 | 20.86 | 20.89 | 9,586 | +0.03(+0.16%) |
Feb 05, 2009 | 20.86 | 20.91 | 20.86 | 20.86 | 8,189 | -0.02(-0.08%) |
Feb 04, 2009 | 20.91 | 20.93 | 20.87 | 20.87 | 10,254 | -0.01(-0.03%) |
Feb 03, 2009 | 20.85 | 20.90 | 20.83 | 20.88 | 16,639 | +0.07(+0.35%) |
Feb 02, 2009 | 20.82 | 20.82 | 20.81 | 20.81 | 5,313 | -0.00(-0.02%) |
Jan 30, 2009 | 20.81 | 20.82 | 20.77 | 20.81 | 0 | +0.01(+0.06%) |
Jan 29, 2009 | 20.80 | 20.85 | 20.80 | 20.80 | 31,073 | -0.02(-0.12%) |
Jan 28, 2009 | 20.84 | 20.86 | 20.79 | 20.82 | 18,308 | -0.02(-0.08%) |
Jan 27, 2009 | 20.81 | 20.84 | 20.81 | 20.84 | 9,995 | +0.02(+0.12%) |
Jan 26, 2009 | 20.82 | 20.84 | 20.79 | 20.81 | 18,634 | +0.02(+0.11%) |
Jan 23, 2009 | 20.81 | 20.82 | 20.75 | 20.79 | 22,980 | -0.06(-0.31%) |
Jan 22, 2009 | 20.83 | 20.89 | 20.83 | 20.86 | 57,851 | +0.04(+0.20%) |
Jan 21, 2009 | 20.76 | 20.81 | 20.76 | 20.81 | 12,975 | +0.06(+0.28%) |
Jan 20, 2009 | 20.76 | 20.81 | 20.76 | 20.76 | 21,684 | +0.00(+0.00%) |
Jan 16, 2009 | 21.05 | 21.05 | 20.76 | 20.76 | 10,247 | -0.01(-0.04%) |
Jan 15, 2009 | 20.78 | 20.78 | 20.76 | 20.76 | 5,896 | +0.01(+0.04%) |
Jan 14, 2009 | 20.76 | 20.78 | 20.76 | 20.76 | 6,778 | +0.01(+0.04%) |
Jan 13, 2009 | 20.77 | 20.77 | 20.71 | 20.75 | 8,761 | +0.00(+0.00%) |
Jan 12, 2009 | 20.71 | 20.75 | 20.67 | 20.75 | 21,248 | -0.04(-0.20%) |
Jan 09, 2009 | 20.80 | 20.80 | 20.71 | 20.79 | 11,655 | +0.10(+0.48%) |
Jan 08, 2009 | 20.67 | 20.86 | 20.67 | 20.69 | 27,100 | +0.01(+0.04%) |
Jan 07, 2009 | 20.67 | 20.75 | 20.67 | 20.68 | 13,984 | +0.01(+0.04%) |
Jan 06, 2009 | 20.65 | 20.75 | 20.65 | 20.67 | 19,178 | +0.00(+0.00%) |
Jan 05, 2009 | 20.62 | 20.74 | 20.62 | 20.67 | 20,115 | +0.00(+0.00%) |
Jan 02, 2009 | 20.66 | 20.74 | 20.66 | 20.67 | 0 | +0.01(+0.04%) |
Jan 01, 2009 | 20.63 | 20.71 | 20.63 | 20.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.63 | 20.71 | 20.63 | 20.66 | 43,385 | +0.15(+0.72%) |
Dec 30, 2008 | 20.47 | 20.57 | 20.47 | 20.52 | 16,021 | -0.06(-0.28%) |
Dec 29, 2008 | 20.41 | 20.57 | 20.41 | 20.57 | 15,552 | +0.19(+0.94%) |
Dec 26, 2008 | 20.47 | 20.52 | 20.33 | 20.38 | 20,084 | -0.07(-0.32%) |
Dec 24, 2008 | 20.49 | 20.50 | 20.43 | 20.45 | 6,493 | -0.04(-0.20%) |
Dec 23, 2008 | 20.46 | 20.64 | 20.32 | 20.49 | 18,109 | -0.15(-0.72%) |
Dec 22, 2008 | 20.61 | 20.64 | 20.46 | 20.64 | 29,142 | -0.29(-1.39%) |
Dec 19, 2008 | 20.83 | 21.00 | 20.83 | 20.93 | 31,958 | -0.03(-0.16%) |
Dec 18, 2008 | 20.86 | 21.05 | 20.79 | 20.96 | 57,602 | +0.10(+0.48%) |
Dec 17, 2008 | 20.80 | 20.91 | 20.80 | 20.86 | 119,429 | +0.01(+0.06%) |
Dec 16, 2008 | 20.76 | 20.85 | 20.73 | 20.85 | 25,332 | +0.11(+0.55%) |
Dec 15, 2008 | 20.70 | 20.81 | 20.70 | 20.74 | 39,109 | +0.01(+0.07%) |
Dec 12, 2008 | 20.81 | 20.84 | 20.37 | 20.72 | 291,649 | -0.07(-0.32%) |
Dec 11, 2008 | 20.82 | 20.84 | 20.76 | 20.79 | 26,848 | -0.03(-0.16%) |
Dec 10, 2008 | 20.74 | 20.84 | 20.74 | 20.82 | 33,942 | +0.13(+0.64%) |
Dec 09, 2008 | 20.81 | 20.86 | 20.69 | 20.69 | 48,257 | -0.01(-0.04%) |
Dec 08, 2008 | 20.33 | 20.84 | 18.59 | 20.70 | 193,887 | +0.11(+0.52%) |
Dec 05, 2008 | 20.47 | 20.66 | 20.47 | 20.59 | 126,617 | +0.17(+0.81%) |
Dec 04, 2008 | 20.32 | 20.51 | 20.24 | 20.42 | 133,927 | +0.10(+0.49%) |
Dec 03, 2008 | 20.34 | 20.48 | 20.26 | 20.32 | 691,551 | -0.13(-0.65%) |
Dec 02, 2008 | 20.66 | 20.74 | 20.45 | 20.46 | 273,583 | -0.17(-0.80%) |