Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.18 | 20.52 | 19.18 | 19.91 | 0 | +0.42(+2.14%) |
Feb 26, 2009 | 20.30 | 20.32 | 19.44 | 19.49 | 644,363 | -0.54(-2.71%) |
Feb 25, 2009 | 20.46 | 20.56 | 19.76 | 20.03 | 922,176 | -0.61(-2.95%) |
Feb 24, 2009 | 20.15 | 20.77 | 19.84 | 20.64 | 839,823 | +0.72(+3.60%) |
Feb 23, 2009 | 20.97 | 21.03 | 19.88 | 19.93 | 586,837 | -0.83(-4.02%) |
Feb 20, 2009 | 20.72 | 21.02 | 20.27 | 20.76 | 835,724 | -0.23(-1.07%) |
Feb 19, 2009 | 21.64 | 21.81 | 20.93 | 20.98 | 763,453 | -0.38(-1.80%) |
Feb 18, 2009 | 21.58 | 21.79 | 21.25 | 21.37 | 879,982 | -0.20(-0.93%) |
Feb 17, 2009 | 22.10 | 22.10 | 21.35 | 21.57 | 892,677 | -1.00(-4.43%) |
Feb 13, 2009 | 22.63 | 22.90 | 22.26 | 22.57 | 696,560 | -0.16(-0.70%) |
Feb 12, 2009 | 22.79 | 22.93 | 21.89 | 22.73 | 979,900 | -0.56(-2.40%) |
Feb 11, 2009 | 22.82 | 23.80 | 22.76 | 23.29 | 1,249,866 | +0.48(+2.12%) |
Feb 10, 2009 | 24.42 | 24.46 | 22.57 | 22.80 | 1,882,314 | -1.86(-7.54%) |
Feb 09, 2009 | 25.28 | 25.36 | 24.60 | 24.66 | 946,775 | -0.63(-2.51%) |
Feb 06, 2009 | 24.72 | 25.61 | 24.52 | 25.30 | 1,118,596 | +0.66(+2.67%) |
Feb 05, 2009 | 24.14 | 25.11 | 23.94 | 24.64 | 1,396,830 | -0.25(-1.01%) |
Feb 04, 2009 | 24.98 | 26.99 | 24.65 | 24.89 | 2,963,741 | +2.23(+9.83%) |
Feb 03, 2009 | 22.89 | 22.89 | 22.31 | 22.66 | 1,258,133 | +0.01(+0.04%) |
Feb 02, 2009 | 21.82 | 22.77 | 21.71 | 22.65 | 948,560 | +0.61(+2.76%) |
Jan 30, 2009 | 22.92 | 23.08 | 21.86 | 22.04 | 0 | -0.83(-3.65%) |
Jan 29, 2009 | 23.06 | 23.25 | 22.57 | 22.88 | 1,079,411 | -0.34(-1.47%) |
Jan 28, 2009 | 22.82 | 23.29 | 22.36 | 23.22 | 1,017,032 | +0.93(+4.19%) |
Jan 27, 2009 | 22.35 | 22.69 | 22.11 | 22.29 | 935,175 | +0.08(+0.34%) |
Jan 26, 2009 | 22.12 | 22.45 | 21.77 | 22.21 | 777,763 | +0.08(+0.38%) |
Jan 23, 2009 | 21.41 | 22.29 | 21.05 | 22.13 | 1,427,086 | +0.40(+1.84%) |
Jan 22, 2009 | 21.20 | 21.94 | 21.04 | 21.73 | 1,107,281 | +0.18(+0.81%) |
Jan 21, 2009 | 22.06 | 22.06 | 20.83 | 21.55 | 1,129,350 | +0.72(+3.44%) |
Jan 20, 2009 | 20.75 | 21.34 | 20.38 | 20.83 | 1,307,761 | +0.14(+0.68%) |
Jan 16, 2009 | 20.97 | 21.16 | 20.37 | 20.69 | 1,349,113 | +0.11(+0.53%) |
Jan 15, 2009 | 20.43 | 20.68 | 19.91 | 20.58 | 956,869 | +0.20(+0.98%) |
Jan 14, 2009 | 20.44 | 20.73 | 20.17 | 20.38 | 1,088,239 | -0.65(-3.09%) |
Jan 13, 2009 | 21.34 | 21.80 | 20.86 | 21.03 | 901,770 | -0.45(-2.10%) |
Jan 12, 2009 | 21.63 | 21.77 | 21.26 | 21.49 | 554,530 | -0.15(-0.69%) |
Jan 09, 2009 | 21.94 | 22.13 | 21.24 | 21.64 | 615,540 | -0.21(-0.95%) |
Jan 08, 2009 | 21.69 | 21.91 | 21.03 | 21.84 | 1,008,692 | +0.08(+0.38%) |
Jan 07, 2009 | 22.81 | 22.81 | 21.59 | 21.76 | 891,762 | -1.32(-5.71%) |
Jan 06, 2009 | 22.44 | 23.32 | 22.36 | 23.08 | 919,003 | +0.74(+3.32%) |
Jan 05, 2009 | 22.65 | 22.81 | 22.05 | 22.34 | 995,599 | -0.48(-2.12%) |
Jan 02, 2009 | 22.41 | 23.04 | 22.20 | 22.82 | 0 | +0.40(+1.79%) |
Jan 01, 2009 | 22.01 | 22.85 | 21.75 | 22.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.01 | 22.85 | 21.75 | 22.42 | 612,642 | +0.53(+2.40%) |
Dec 30, 2008 | 21.19 | 21.98 | 21.19 | 21.89 | 645,275 | +0.98(+4.71%) |
Dec 29, 2008 | 20.90 | 21.52 | 20.64 | 20.91 | 1,056,063 | +0.15(+0.72%) |
Dec 26, 2008 | 20.38 | 20.77 | 20.31 | 20.76 | 352,646 | +0.38(+1.88%) |
Dec 24, 2008 | 19.88 | 20.50 | 19.68 | 20.38 | 225,291 | +0.50(+2.52%) |
Dec 23, 2008 | 20.32 | 20.81 | 19.76 | 19.88 | 666,581 | -0.33(-1.65%) |
Dec 22, 2008 | 20.87 | 20.88 | 19.76 | 20.21 | 857,998 | -0.66(-3.16%) |
Dec 19, 2008 | 19.86 | 20.97 | 19.62 | 20.87 | 1,602,887 | +1.08(+5.48%) |
Dec 18, 2008 | 19.69 | 19.83 | 19.12 | 19.78 | 823,221 | +0.18(+0.94%) |
Dec 17, 2008 | 18.94 | 19.66 | 18.94 | 19.60 | 1,064,815 | +0.26(+1.34%) |
Dec 16, 2008 | 18.98 | 19.41 | 18.35 | 19.34 | 1,195,716 | +0.67(+3.57%) |
Dec 15, 2008 | 19.48 | 19.78 | 18.37 | 18.67 | 802,225 | -0.68(-3.53%) |
Dec 12, 2008 | 18.11 | 19.64 | 17.82 | 19.36 | 1,247,518 | +0.76(+4.08%) |
Dec 11, 2008 | 19.28 | 19.61 | 18.27 | 18.60 | 913,196 | -0.76(-3.92%) |
Dec 10, 2008 | 19.23 | 19.85 | 18.90 | 19.36 | 1,010,425 | +0.26(+1.35%) |
Dec 09, 2008 | 18.82 | 19.61 | 18.82 | 19.10 | 873,596 | +0.11(+0.57%) |
Dec 08, 2008 | 18.65 | 19.31 | 18.52 | 18.99 | 609,009 | +0.88(+4.83%) |
Dec 05, 2008 | 17.01 | 18.14 | 16.71 | 18.12 | 703,990 | +0.88(+5.08%) |
Dec 04, 2008 | 18.09 | 18.14 | 16.87 | 17.24 | 699,528 | -1.06(-5.79%) |
Dec 03, 2008 | 17.87 | 18.47 | 16.77 | 18.30 | 776,997 | +1.04(+6.04%) |
Dec 02, 2008 | 16.92 | 18.12 | 16.60 | 17.26 | 958,580 | +0.62(+3.71%) |