Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.90 | 19.66 | 18.80 | 19.08 | 0 | -0.27(-1.39%) |
Feb 26, 2009 | 19.53 | 19.99 | 19.35 | 19.35 | 346,732 | +0.16(+0.81%) |
Feb 25, 2009 | 19.17 | 19.66 | 18.89 | 19.20 | 283,016 | -0.06(-0.32%) |
Feb 24, 2009 | 18.70 | 19.35 | 18.59 | 19.26 | 377,554 | +0.67(+3.59%) |
Feb 23, 2009 | 19.77 | 19.88 | 18.59 | 18.59 | 841,399 | -0.97(-4.97%) |
Feb 20, 2009 | 19.64 | 19.84 | 19.20 | 19.56 | 776,715 | -0.42(-2.09%) |
Feb 19, 2009 | 20.40 | 20.45 | 19.87 | 19.98 | 578,936 | -0.11(-0.56%) |
Feb 18, 2009 | 20.18 | 20.37 | 19.75 | 20.09 | 630,897 | -0.16(-0.81%) |
Feb 17, 2009 | 20.84 | 21.04 | 20.20 | 20.25 | 647,484 | -1.24(-5.77%) |
Feb 13, 2009 | 21.51 | 21.89 | 21.44 | 21.50 | 659,444 | -0.12(-0.56%) |
Feb 12, 2009 | 21.17 | 21.62 | 20.89 | 21.62 | 608,752 | +0.08(+0.36%) |
Feb 11, 2009 | 21.81 | 22.03 | 21.12 | 21.54 | 595,810 | -0.11(-0.52%) |
Feb 10, 2009 | 22.74 | 23.05 | 21.39 | 21.65 | 667,551 | -1.02(-4.48%) |
Feb 09, 2009 | 22.63 | 23.16 | 22.47 | 22.67 | 498,418 | +0.14(+0.62%) |
Feb 06, 2009 | 21.79 | 22.71 | 21.71 | 22.53 | 422,714 | +0.44(+2.00%) |
Feb 05, 2009 | 21.36 | 22.16 | 21.23 | 22.09 | 494,159 | +0.57(+2.66%) |
Feb 04, 2009 | 21.54 | 21.87 | 21.33 | 21.51 | 562,435 | +0.25(+1.18%) |
Feb 03, 2009 | 21.09 | 21.33 | 20.83 | 21.26 | 374,408 | +0.33(+1.58%) |
Feb 02, 2009 | 20.92 | 21.17 | 20.68 | 20.93 | 340,206 | -0.42(-1.95%) |
Jan 30, 2009 | 22.01 | 22.16 | 21.18 | 21.35 | 0 | -0.43(-1.95%) |
Jan 29, 2009 | 21.96 | 22.13 | 21.65 | 21.77 | 398,891 | -0.62(-2.75%) |
Jan 28, 2009 | 22.02 | 22.59 | 21.88 | 22.39 | 427,040 | +0.61(+2.82%) |
Jan 27, 2009 | 21.86 | 22.01 | 21.43 | 21.78 | 395,540 | -0.07(-0.34%) |
Jan 26, 2009 | 21.76 | 22.55 | 21.50 | 21.85 | 731,214 | +0.33(+1.53%) |
Jan 23, 2009 | 20.08 | 21.82 | 20.08 | 21.52 | 859,317 | +0.93(+4.50%) |
Jan 22, 2009 | 20.65 | 21.12 | 20.25 | 20.59 | 410,637 | -0.66(-3.10%) |
Jan 21, 2009 | 20.22 | 21.31 | 20.02 | 21.25 | 299,917 | +1.26(+6.29%) |
Jan 20, 2009 | 20.91 | 21.26 | 19.95 | 19.99 | 451,903 | -1.24(-5.84%) |
Jan 16, 2009 | 21.56 | 21.63 | 20.64 | 21.23 | 378,242 | +0.26(+1.24%) |
Jan 15, 2009 | 20.66 | 21.04 | 19.85 | 20.97 | 633,972 | +0.21(+1.00%) |
Jan 14, 2009 | 21.28 | 21.41 | 20.51 | 20.77 | 971,423 | -1.06(-4.86%) |
Jan 13, 2009 | 21.33 | 21.91 | 21.23 | 21.83 | 430,407 | +0.45(+2.12%) |
Jan 12, 2009 | 21.99 | 22.06 | 21.19 | 21.37 | 381,027 | -0.99(-4.42%) |
Jan 09, 2009 | 23.12 | 23.17 | 22.28 | 22.36 | 206,596 | -0.88(-3.77%) |
Jan 08, 2009 | 22.54 | 23.24 | 22.52 | 23.24 | 614,942 | +0.45(+1.98%) |
Jan 07, 2009 | 23.66 | 23.66 | 22.56 | 22.79 | 655,478 | -1.27(-5.27%) |
Jan 06, 2009 | 23.99 | 24.48 | 23.79 | 24.06 | 1,106,556 | +0.51(+2.17%) |
Jan 05, 2009 | 23.00 | 24.05 | 22.91 | 23.54 | 2,279,363 | +0.49(+2.11%) |
Jan 02, 2009 | 22.15 | 23.28 | 22.13 | 23.06 | 0 | +1.08(+4.94%) |
Jan 01, 2009 | 21.50 | 22.23 | 21.43 | 21.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.50 | 22.23 | 21.43 | 21.97 | 387,908 | +0.31(+1.44%) |
Dec 30, 2008 | 21.34 | 21.71 | 20.95 | 21.66 | 529,300 | +0.34(+1.59%) |
Dec 29, 2008 | 21.01 | 21.33 | 20.86 | 21.32 | 324,112 | +0.53(+2.55%) |
Dec 26, 2008 | 20.51 | 20.84 | 20.24 | 20.79 | 212,432 | +0.46(+2.26%) |
Dec 24, 2008 | 20.25 | 20.40 | 20.05 | 20.33 | 194,972 | -0.02(-0.09%) |
Dec 23, 2008 | 20.31 | 20.77 | 20.06 | 20.35 | 762,053 | -0.03(-0.13%) |
Dec 22, 2008 | 21.25 | 21.43 | 20.02 | 20.38 | 926,498 | -0.98(-4.59%) |
Dec 19, 2008 | 21.39 | 21.82 | 21.15 | 21.36 | 1,175,270 | +0.16(+0.74%) |
Dec 18, 2008 | 22.64 | 22.64 | 21.01 | 21.20 | 1,776,363 | -1.42(-6.29%) |
Dec 17, 2008 | 22.57 | 23.31 | 22.54 | 22.62 | 1,262,348 | -0.16(-0.69%) |
Dec 16, 2008 | 22.21 | 22.89 | 21.99 | 22.78 | 1,289,319 | +0.85(+3.88%) |
Dec 15, 2008 | 22.23 | 22.64 | 21.46 | 21.93 | 1,320,064 | +0.08(+0.37%) |
Dec 12, 2008 | 21.05 | 22.07 | 20.93 | 21.85 | 1,312,887 | -0.20(-0.93%) |
Dec 11, 2008 | 22.29 | 23.10 | 21.72 | 22.05 | 1,488,176 | -0.07(-0.31%) |
Dec 10, 2008 | 21.22 | 22.36 | 21.22 | 22.12 | 1,488,849 | +1.21(+5.81%) |
Dec 09, 2008 | 20.66 | 21.52 | 20.44 | 20.91 | 1,197,425 | +0.10(+0.46%) |
Dec 08, 2008 | 20.74 | 21.12 | 20.34 | 20.81 | 2,683,443 | +1.29(+6.63%) |
Dec 05, 2008 | 18.84 | 19.65 | 17.96 | 19.52 | 1,431,525 | +0.21(+1.08%) |
Dec 04, 2008 | 20.37 | 20.76 | 18.92 | 19.31 | 1,237,118 | -1.48(-7.10%) |
Dec 03, 2008 | 20.20 | 20.85 | 19.87 | 20.78 | 1,577,849 | -0.09(-0.42%) |
Dec 02, 2008 | 20.72 | 21.01 | 20.17 | 20.87 | 1,126,431 | +0.59(+2.91%) |