Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.66 | 22.86 | 22.24 | 22.60 | 0 | -0.45(-1.95%) |
Feb 26, 2009 | 23.94 | 23.94 | 22.90 | 23.05 | 63,937 | -1.56(-6.34%) |
Feb 25, 2009 | 24.60 | 24.93 | 24.01 | 24.61 | 28,200 | -0.12(-0.49%) |
Feb 24, 2009 | 23.88 | 24.93 | 23.61 | 24.73 | 50,233 | +0.82(+3.43%) |
Feb 23, 2009 | 24.87 | 25.25 | 23.90 | 23.91 | 32,957 | -0.63(-2.57%) |
Feb 20, 2009 | 24.48 | 24.80 | 24.15 | 24.54 | 18,168 | -0.36(-1.45%) |
Feb 19, 2009 | 25.06 | 25.84 | 24.81 | 24.90 | 46,956 | +0.33(+1.34%) |
Feb 18, 2009 | 24.53 | 24.93 | 24.37 | 24.57 | 28,183 | +0.43(+1.78%) |
Feb 17, 2009 | 24.95 | 24.95 | 24.12 | 24.14 | 31,757 | -1.62(-6.29%) |
Feb 13, 2009 | 25.42 | 25.88 | 25.41 | 25.76 | 61,630 | +0.88(+3.54%) |
Feb 12, 2009 | 24.52 | 24.88 | 23.61 | 24.88 | 31,449 | -0.57(-2.24%) |
Feb 11, 2009 | 25.81 | 25.81 | 24.83 | 25.45 | 34,392 | -0.22(-0.86%) |
Feb 10, 2009 | 26.37 | 26.54 | 24.84 | 25.67 | 35,078 | -1.21(-4.50%) |
Feb 09, 2009 | 26.48 | 27.08 | 26.30 | 26.88 | 25,119 | +0.10(+0.37%) |
Feb 06, 2009 | 25.78 | 26.87 | 25.78 | 26.78 | 49,721 | +0.43(+1.63%) |
Feb 05, 2009 | 25.22 | 26.44 | 25.03 | 26.35 | 77,362 | +1.55(+6.25%) |
Feb 04, 2009 | 24.45 | 24.90 | 24.36 | 24.80 | 31,356 | +0.90(+3.77%) |
Feb 03, 2009 | 23.28 | 23.90 | 23.14 | 23.90 | 24,976 | +1.23(+5.43%) |
Feb 02, 2009 | 22.48 | 22.97 | 22.40 | 22.67 | 34,510 | -0.32(-1.39%) |
Jan 30, 2009 | 23.22 | 23.70 | 22.82 | 22.99 | 0 | +0.49(+2.18%) |
Jan 29, 2009 | 23.19 | 23.23 | 22.50 | 22.50 | 26,920 | -1.81(-7.45%) |
Jan 28, 2009 | 23.83 | 24.46 | 23.81 | 24.31 | 22,618 | +0.82(+3.49%) |
Jan 27, 2009 | 23.22 | 23.59 | 23.10 | 23.49 | 12,798 | +0.56(+2.44%) |
Jan 26, 2009 | 22.72 | 23.22 | 22.58 | 22.93 | 21,050 | +0.17(+0.75%) |
Jan 23, 2009 | 22.20 | 23.01 | 21.94 | 22.76 | 20,800 | +0.21(+0.93%) |
Jan 22, 2009 | 23.08 | 23.08 | 22.18 | 22.55 | 26,316 | -1.40(-5.85%) |
Jan 21, 2009 | 23.36 | 23.95 | 22.20 | 23.95 | 88,945 | +1.79(+8.08%) |
Jan 20, 2009 | 23.19 | 23.46 | 22.04 | 22.16 | 33,122 | -1.29(-5.50%) |
Jan 16, 2009 | 23.84 | 23.84 | 22.60 | 23.45 | 35,734 | +0.50(+2.18%) |
Jan 15, 2009 | 22.76 | 23.24 | 21.81 | 22.95 | 90,085 | -0.17(-0.74%) |
Jan 14, 2009 | 24.00 | 24.00 | 22.84 | 23.12 | 37,454 | -0.94(-3.91%) |
Jan 13, 2009 | 23.71 | 24.15 | 23.61 | 24.06 | 43,536 | +0.41(+1.73%) |
Jan 12, 2009 | 24.46 | 24.46 | 23.49 | 23.65 | 64,193 | -1.85(-7.25%) |
Jan 09, 2009 | 25.96 | 25.99 | 25.29 | 25.50 | 45,990 | -0.80(-3.04%) |
Jan 08, 2009 | 26.23 | 26.50 | 25.85 | 26.30 | 42,529 | -0.62(-2.30%) |
Jan 07, 2009 | 27.25 | 27.28 | 26.69 | 26.92 | 31,293 | -1.15(-4.10%) |
Jan 06, 2009 | 28.27 | 28.72 | 27.95 | 28.07 | 73,168 | +0.07(+0.25%) |
Jan 05, 2009 | 27.83 | 28.33 | 27.69 | 28.00 | 43,773 | -0.46(-1.62%) |
Jan 02, 2009 | 27.25 | 28.46 | 27.11 | 28.46 | 0 | +2.30(+8.79%) |
Jan 01, 2009 | 25.98 | 26.30 | 25.45 | 26.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.98 | 26.30 | 25.45 | 26.16 | 33,696 | +0.05(+0.19%) |
Dec 30, 2008 | 25.50 | 26.31 | 25.36 | 26.11 | 111,035 | +0.92(+3.65%) |
Dec 29, 2008 | 25.19 | 25.50 | 24.87 | 25.19 | 39,040 | +0.81(+3.32%) |
Dec 26, 2008 | 24.38 | 24.63 | 24.26 | 24.38 | 33,787 | +0.07(+0.29%) |
Dec 24, 2008 | 24.33 | 24.84 | 24.04 | 24.31 | 45,654 | -1.19(-4.67%) |
Dec 23, 2008 | 26.00 | 26.24 | 25.50 | 25.50 | 63,008 | -1.25(-4.67%) |
Dec 22, 2008 | 27.49 | 27.63 | 26.29 | 26.75 | 62,901 | -1.95(-6.79%) |
Dec 19, 2008 | 28.00 | 28.99 | 28.00 | 28.70 | 91,575 | +1.76(+6.53%) |
Dec 18, 2008 | 27.33 | 28.00 | 26.68 | 26.94 | 92,224 | +0.85(+3.26%) |
Dec 17, 2008 | 26.16 | 26.59 | 25.86 | 26.09 | 51,321 | -0.41(-1.55%) |
Dec 16, 2008 | 25.37 | 26.66 | 25.37 | 26.50 | 73,688 | +1.19(+4.70%) |
Dec 15, 2008 | 25.30 | 26.00 | 25.07 | 25.31 | 93,328 | +1.03(+4.24%) |
Dec 12, 2008 | 23.37 | 24.53 | 22.55 | 24.28 | 99,168 | +0.65(+2.75%) |
Dec 11, 2008 | 24.50 | 24.90 | 23.46 | 23.63 | 91,823 | -0.85(-3.47%) |
Dec 10, 2008 | 24.05 | 24.61 | 23.99 | 24.48 | 79,124 | +1.30(+5.61%) |
Dec 09, 2008 | 23.24 | 24.34 | 23.11 | 23.18 | 77,090 | -1.65(-6.65%) |
Dec 08, 2008 | 24.18 | 25.07 | 24.16 | 24.83 | 62,884 | +1.82(+7.91%) |
Dec 05, 2008 | 21.49 | 23.01 | 21.28 | 23.01 | 51,306 | +1.73(+8.13%) |
Dec 04, 2008 | 21.94 | 22.16 | 20.99 | 21.28 | 88,555 | -1.65(-7.20%) |
Dec 03, 2008 | 21.95 | 22.93 | 21.38 | 22.93 | 68,093 | +1.68(+7.91%) |
Dec 02, 2008 | 21.97 | 21.97 | 20.26 | 21.25 | 106,240 | +1.25(+6.25%) |