Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.86 | 20.19 | 19.04 | 19.17 | 0 | -0.69(-3.47%) |
Feb 26, 2009 | 20.61 | 21.21 | 19.00 | 19.86 | 14,356 | -0.81(-3.90%) |
Feb 25, 2009 | 19.71 | 20.66 | 19.71 | 20.66 | 9,195 | +0.77(+3.87%) |
Feb 24, 2009 | 19.71 | 20.97 | 18.82 | 19.89 | 13,164 | +0.00(+0.00%) |
Feb 23, 2009 | 20.42 | 20.42 | 18.82 | 19.89 | 16,307 | -0.54(-2.63%) |
Feb 20, 2009 | 20.29 | 20.83 | 19.04 | 20.43 | 44,225 | +0.54(+2.70%) |
Feb 19, 2009 | 19.58 | 20.37 | 19.23 | 19.89 | 12,926 | -0.04(-0.22%) |
Feb 18, 2009 | 19.49 | 20.04 | 19.08 | 19.94 | 26,027 | -0.07(-0.36%) |
Feb 17, 2009 | 19.94 | 20.21 | 19.71 | 20.01 | 15,268 | -0.29(-1.41%) |
Feb 13, 2009 | 20.72 | 20.83 | 19.94 | 20.29 | 23,035 | -0.85(-4.03%) |
Feb 12, 2009 | 21.32 | 21.32 | 20.62 | 21.15 | 9,873 | -0.51(-2.36%) |
Feb 11, 2009 | 21.32 | 21.95 | 21.32 | 21.66 | 10,002 | +0.09(+0.42%) |
Feb 10, 2009 | 22.40 | 22.41 | 21.50 | 21.57 | 8,649 | -1.04(-4.60%) |
Feb 09, 2009 | 23.54 | 23.54 | 22.22 | 22.61 | 7,135 | -0.95(-4.03%) |
Feb 06, 2009 | 23.22 | 23.92 | 23.22 | 23.56 | 13,663 | +0.57(+2.49%) |
Feb 05, 2009 | 21.85 | 23.07 | 21.85 | 22.98 | 9,651 | +1.20(+5.51%) |
Feb 04, 2009 | 22.51 | 22.51 | 21.70 | 21.78 | 9,219 | -0.71(-3.15%) |
Feb 03, 2009 | 22.46 | 22.85 | 21.87 | 22.49 | 14,988 | -0.04(-0.20%) |
Feb 02, 2009 | 20.86 | 22.82 | 20.86 | 22.53 | 13,220 | +1.48(+7.02%) |
Jan 30, 2009 | 22.13 | 22.17 | 20.88 | 21.06 | 0 | -0.99(-4.51%) |
Jan 29, 2009 | 23.34 | 23.34 | 22.05 | 22.05 | 3,159 | -1.02(-4.43%) |
Jan 28, 2009 | 23.74 | 23.82 | 23.07 | 23.07 | 5,754 | -0.47(-2.01%) |
Jan 27, 2009 | 23.21 | 24.18 | 23.21 | 23.54 | 5,580 | +0.24(+1.03%) |
Jan 26, 2009 | 22.18 | 24.19 | 22.00 | 23.30 | 6,252 | +1.17(+5.30%) |
Jan 23, 2009 | 21.68 | 22.18 | 21.68 | 22.13 | 1,562 | +0.12(+0.53%) |
Jan 22, 2009 | 23.03 | 23.03 | 21.59 | 22.01 | 7,313 | -1.06(-4.58%) |
Jan 21, 2009 | 23.23 | 23.23 | 22.18 | 23.07 | 11,663 | +0.54(+2.39%) |
Jan 20, 2009 | 23.56 | 23.61 | 22.53 | 22.53 | 7,942 | -0.99(-4.23%) |
Jan 16, 2009 | 24.33 | 24.37 | 23.30 | 23.53 | 0 | -0.64(-2.63%) |
Jan 15, 2009 | 24.42 | 24.42 | 23.52 | 24.16 | 4,178 | -0.70(-2.81%) |
Jan 14, 2009 | 24.45 | 24.95 | 23.74 | 24.86 | 7,752 | +0.63(+2.59%) |
Jan 13, 2009 | 24.91 | 25.54 | 24.20 | 24.24 | 3,695 | +0.04(+0.19%) |
Jan 12, 2009 | 25.97 | 26.34 | 24.19 | 24.19 | 4,765 | -1.54(-5.99%) |
Jan 09, 2009 | 25.09 | 25.95 | 25.09 | 25.73 | 4,743 | +0.30(+1.16%) |
Jan 08, 2009 | 24.37 | 25.44 | 23.74 | 25.44 | 7,871 | +0.35(+1.39%) |
Jan 07, 2009 | 25.95 | 25.98 | 24.84 | 25.09 | 9,542 | -1.79(-6.67%) |
Jan 06, 2009 | 24.19 | 27.46 | 24.19 | 26.88 | 28,245 | +3.14(+13.21%) |
Jan 05, 2009 | 22.44 | 23.91 | 22.18 | 23.74 | 8,192 | +1.62(+7.33%) |
Jan 02, 2009 | 21.13 | 22.36 | 20.61 | 22.12 | 0 | +1.42(+6.88%) |
Jan 01, 2009 | 20.21 | 21.28 | 20.21 | 20.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.21 | 21.28 | 20.21 | 20.70 | 33,260 | -0.37(-1.74%) |
Dec 30, 2008 | 20.83 | 21.37 | 20.61 | 21.06 | 32,984 | +0.64(+3.11%) |
Dec 29, 2008 | 22.18 | 22.18 | 19.94 | 20.43 | 27,104 | -1.39(-6.37%) |
Dec 26, 2008 | 21.58 | 23.25 | 21.58 | 21.82 | 20,531 | -0.81(-3.56%) |
Dec 24, 2008 | 22.47 | 22.76 | 21.72 | 22.62 | 5,754 | +0.13(+0.60%) |
Dec 23, 2008 | 24.15 | 24.15 | 22.49 | 22.49 | 17,453 | -1.57(-6.52%) |
Dec 22, 2008 | 22.22 | 24.19 | 22.22 | 24.06 | 23,446 | +1.34(+5.92%) |
Dec 19, 2008 | 21.20 | 23.25 | 21.15 | 22.71 | 15,474 | +1.70(+8.10%) |
Dec 18, 2008 | 20.38 | 21.24 | 19.94 | 21.01 | 21,300 | +1.11(+5.58%) |
Dec 17, 2008 | 21.28 | 21.48 | 18.91 | 19.90 | 30,413 | -1.60(-7.46%) |
Dec 16, 2008 | 20.25 | 21.50 | 20.25 | 21.50 | 11,374 | +0.84(+4.06%) |
Dec 15, 2008 | 21.50 | 21.50 | 20.16 | 20.67 | 35,450 | -0.61(-2.89%) |
Dec 12, 2008 | 20.50 | 22.40 | 18.97 | 21.28 | 35,123 | +0.22(+1.06%) |
Dec 11, 2008 | 21.50 | 21.50 | 20.06 | 21.06 | 9,378 | +0.00(+0.00%) |
Dec 10, 2008 | 21.19 | 21.37 | 19.71 | 21.06 | 36,719 | -0.13(-0.63%) |
Dec 09, 2008 | 21.50 | 21.59 | 20.34 | 21.19 | 20,351 | +0.00(+0.00%) |
Dec 08, 2008 | 20.34 | 22.40 | 20.34 | 21.19 | 10,822 | +0.57(+2.78%) |
Dec 05, 2008 | 20.61 | 21.17 | 18.86 | 20.62 | 7,202 | +0.01(+0.04%) |
Dec 04, 2008 | 21.00 | 21.49 | 19.92 | 20.61 | 14,795 | -0.51(-2.42%) |
Dec 03, 2008 | 21.06 | 21.91 | 19.84 | 21.12 | 43,637 | -1.07(-4.81%) |
Dec 02, 2008 | 18.95 | 22.39 | 18.44 | 22.18 | 11,499 | +3.57(+19.21%) |