Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.30 | 19.56 | 18.90 | 19.20 | 0 | -0.30(-1.56%) |
Feb 26, 2009 | 19.95 | 20.04 | 19.43 | 19.51 | 438,053 | -0.30(-1.52%) |
Feb 25, 2009 | 19.85 | 20.02 | 19.67 | 19.81 | 367,962 | -0.12(-0.63%) |
Feb 24, 2009 | 19.44 | 20.49 | 19.44 | 19.94 | 244,692 | +0.59(+3.07%) |
Feb 23, 2009 | 19.97 | 20.07 | 19.26 | 19.34 | 245,472 | -0.51(-2.55%) |
Feb 20, 2009 | 20.19 | 20.24 | 19.49 | 19.85 | 1,254,177 | -0.52(-2.55%) |
Feb 19, 2009 | 20.45 | 20.62 | 20.30 | 20.37 | 664,272 | +0.07(+0.33%) |
Feb 18, 2009 | 20.62 | 20.77 | 20.19 | 20.30 | 1,569,754 | -0.29(-1.42%) |
Feb 17, 2009 | 21.12 | 21.12 | 20.59 | 20.59 | 1,241,345 | -1.00(-4.64%) |
Feb 13, 2009 | 21.59 | 21.86 | 21.55 | 21.60 | 756,092 | -0.05(-0.23%) |
Feb 12, 2009 | 21.65 | 21.68 | 21.18 | 21.64 | 1,334,433 | -0.19(-0.86%) |
Feb 11, 2009 | 22.05 | 22.24 | 21.68 | 21.83 | 873,514 | -0.19(-0.87%) |
Feb 10, 2009 | 22.65 | 22.69 | 21.89 | 22.02 | 829,426 | -0.62(-2.72%) |
Feb 09, 2009 | 22.82 | 22.82 | 22.43 | 22.64 | 720,630 | -0.23(-1.01%) |
Feb 06, 2009 | 22.49 | 23.03 | 22.47 | 22.87 | 1,139,289 | +0.27(+1.18%) |
Feb 05, 2009 | 22.41 | 22.73 | 22.23 | 22.60 | 973,411 | +0.13(+0.57%) |
Feb 04, 2009 | 22.59 | 22.67 | 22.23 | 22.48 | 1,054,562 | +0.20(+0.88%) |
Feb 03, 2009 | 22.13 | 22.42 | 21.98 | 22.28 | 1,046,186 | +0.17(+0.75%) |
Feb 02, 2009 | 21.78 | 22.25 | 21.66 | 22.11 | 1,246,004 | +0.15(+0.67%) |
Jan 30, 2009 | 22.50 | 22.62 | 21.87 | 21.97 | 0 | -0.53(-2.35%) |
Jan 29, 2009 | 22.38 | 22.89 | 22.34 | 22.50 | 859,593 | -0.11(-0.48%) |
Jan 28, 2009 | 21.93 | 22.75 | 21.93 | 22.60 | 1,222,166 | +0.15(+0.67%) |
Jan 27, 2009 | 22.43 | 22.62 | 22.19 | 22.45 | 878,963 | +0.11(+0.50%) |
Jan 26, 2009 | 21.94 | 22.54 | 21.93 | 22.34 | 1,055,389 | +0.47(+2.15%) |
Jan 23, 2009 | 21.46 | 21.92 | 21.35 | 21.87 | 703,332 | +0.04(+0.21%) |
Jan 22, 2009 | 21.71 | 21.98 | 21.55 | 21.83 | 912,079 | -0.01(-0.03%) |
Jan 21, 2009 | 21.91 | 21.93 | 21.32 | 21.83 | 930,927 | +0.26(+1.19%) |
Jan 20, 2009 | 22.01 | 22.15 | 21.52 | 21.58 | 780,658 | -0.44(-1.99%) |
Jan 16, 2009 | 21.90 | 22.21 | 21.73 | 22.02 | 683,897 | +0.45(+2.06%) |
Jan 15, 2009 | 21.39 | 21.63 | 21.13 | 21.57 | 401,933 | +0.04(+0.21%) |
Jan 14, 2009 | 21.60 | 21.60 | 21.05 | 21.52 | 598,986 | -0.27(-1.24%) |
Jan 13, 2009 | 22.15 | 22.15 | 21.67 | 21.79 | 341,181 | -0.38(-1.73%) |
Jan 12, 2009 | 22.24 | 22.35 | 22.08 | 22.18 | 255,814 | -0.04(-0.19%) |
Jan 09, 2009 | 22.45 | 22.53 | 22.10 | 22.22 | 175,904 | -0.23(-1.03%) |
Jan 08, 2009 | 22.24 | 22.46 | 22.12 | 22.45 | 1,208,542 | +0.10(+0.43%) |
Jan 07, 2009 | 22.59 | 22.64 | 22.24 | 22.35 | 722,349 | -0.42(-1.84%) |
Jan 06, 2009 | 23.05 | 23.29 | 22.68 | 22.77 | 1,387,405 | -0.13(-0.57%) |
Jan 05, 2009 | 22.78 | 22.94 | 22.63 | 22.91 | 1,256,156 | +0.23(+1.03%) |
Jan 02, 2009 | 22.28 | 22.84 | 22.23 | 22.67 | 0 | +0.45(+2.02%) |
Jan 01, 2009 | 21.94 | 22.31 | 21.92 | 22.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.94 | 22.31 | 21.92 | 22.22 | 836,379 | +0.41(+1.88%) |
Dec 30, 2008 | 21.47 | 21.83 | 21.46 | 21.81 | 477,551 | +0.39(+1.84%) |
Dec 29, 2008 | 21.39 | 21.45 | 21.11 | 21.42 | 347,397 | -0.04(-0.18%) |
Dec 26, 2008 | 21.26 | 21.54 | 21.26 | 21.46 | 96,173 | +0.16(+0.77%) |
Dec 24, 2008 | 21.36 | 21.36 | 21.12 | 21.29 | 113,134 | +0.09(+0.41%) |
Dec 23, 2008 | 21.48 | 21.63 | 21.12 | 21.21 | 213,845 | -0.40(-1.84%) |
Dec 22, 2008 | 22.11 | 22.11 | 21.38 | 21.60 | 742,649 | -0.19(-0.87%) |
Dec 19, 2008 | 21.93 | 22.27 | 21.76 | 21.79 | 725,273 | +0.02(+0.07%) |
Dec 18, 2008 | 21.90 | 22.21 | 21.63 | 21.78 | 793,961 | +0.05(+0.22%) |
Dec 17, 2008 | 22.12 | 22.16 | 21.73 | 21.73 | 670,120 | -0.58(-2.61%) |
Dec 16, 2008 | 21.72 | 22.37 | 21.72 | 22.31 | 491,141 | +0.73(+3.37%) |
Dec 15, 2008 | 21.97 | 22.08 | 21.34 | 21.59 | 490,274 | -0.32(-1.45%) |
Dec 12, 2008 | 21.19 | 22.01 | 21.18 | 21.90 | 719,095 | +0.08(+0.38%) |
Dec 11, 2008 | 21.87 | 22.38 | 21.64 | 21.82 | 867,014 | -0.21(-0.97%) |
Dec 10, 2008 | 21.68 | 22.18 | 21.68 | 22.03 | 637,466 | +0.41(+1.92%) |
Dec 09, 2008 | 21.67 | 22.03 | 21.51 | 21.62 | 596,957 | -0.27(-1.23%) |
Dec 08, 2008 | 22.34 | 22.34 | 21.59 | 21.89 | 491,097 | +0.18(+0.81%) |
Dec 05, 2008 | 21.05 | 21.76 | 20.43 | 21.71 | 532,205 | +0.48(+2.26%) |
Dec 04, 2008 | 21.99 | 22.21 | 20.90 | 21.23 | 437,301 | -0.96(-4.32%) |
Dec 03, 2008 | 21.64 | 22.23 | 21.40 | 22.19 | 591,387 | +0.45(+2.06%) |
Dec 02, 2008 | 21.53 | 21.83 | 21.15 | 21.74 | 499,445 | +0.40(+1.89%) |