Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.59 | 23.66 | 23.59 | 23.66 | 39,425 | -1.03(-4.16%) |
Feb 26, 2009 | 24.07 | 24.69 | 24.07 | 24.69 | 3,130 | +2.99(+13.78%) |
Feb 25, 2009 | 21.44 | 21.70 | 21.44 | 21.70 | 233,200 | +0.05(+0.23%) |
Feb 24, 2009 | 21.53 | 21.65 | 21.53 | 21.65 | 11,726 | -0.20(-0.92%) |
Feb 23, 2009 | 22.39 | 22.92 | 21.85 | 21.85 | 49,193 | -1.40(-6.02%) |
Feb 20, 2009 | 22.98 | 23.25 | 22.98 | 23.25 | 4,779 | -1.25(-5.10%) |
Feb 19, 2009 | 24.91 | 24.91 | 24.50 | 24.50 | 6,789 | -0.25(-1.01%) |
Feb 18, 2009 | 25.28 | 25.28 | 24.75 | 24.75 | 633 | -0.15(-0.60%) |
Feb 17, 2009 | 25.00 | 25.00 | 24.90 | 24.90 | 129,406 | -2.95(-10.59%) |
Feb 13, 2009 | 27.65 | 28.35 | 27.65 | 27.85 | 5,751 | +1.40(+5.29%) |
Feb 12, 2009 | 26.45 | 27.19 | 26.45 | 26.45 | 114,505 | -0.05(-0.19%) |
Feb 11, 2009 | 26.86 | 26.86 | 26.50 | 26.50 | 207,563 | -1.90(-6.69%) |
Feb 09, 2009 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) | |
Feb 06, 2009 | 27.90 | 28.40 | 27.90 | 28.40 | 635,043 | +1.15(+4.22%) |
Feb 05, 2009 | 25.87 | 27.25 | 25.87 | 27.25 | 3,435 | +1.20(+4.61%) |
Feb 04, 2009 | 26.06 | 26.06 | 25.91 | 26.05 | 9,750 | +1.36(+5.51%) |
Feb 03, 2009 | 24.69 | 24.69 | 24.69 | 0 | +0.00(+0.00%) | |
Feb 02, 2009 | 24.69 | 24.69 | 24.69 | 24.69 | 390 | -0.95(-3.71%) |
Jan 30, 2009 | 25.64 | 25.64 | 25.64 | 25.64 | 300 | -0.86(-3.24%) |
Jan 29, 2009 | 27.19 | 27.45 | 26.50 | 26.50 | 35,764 | -1.75(-6.19%) |
Jan 28, 2009 | 28.57 | 29.75 | 27.80 | 28.25 | 71,150 | +3.00(+11.88%) |
Jan 27, 2009 | 24.68 | 25.25 | 24.68 | 25.25 | 1,129 | +0.00(+0.00%) |
Jan 26, 2009 | 25.36 | 25.74 | 25.25 | 25.25 | 12,323 | +2.25(+9.78%) |
Jan 23, 2009 | 22.37 | 23.00 | 22.37 | 23.00 | 829 | +1.00(+4.55%) |
Jan 22, 2009 | 21.96 | 22.07 | 21.96 | 22.00 | 162,742 | +1.90(+9.45%) |
Jan 21, 2009 | 21.56 | 21.75 | 20.10 | 20.10 | 404,721 | +0.45(+2.29%) |
Jan 20, 2009 | 20.65 | 20.65 | 19.65 | 19.65 | 2,055 | -4.10(-17.26%) |
Jan 16, 2009 | 24.38 | 24.38 | 23.75 | 23.75 | 3,231 | +0.00(+0.00%) |
Jan 15, 2009 | 22.83 | 23.75 | 22.83 | 23.75 | 1,815 | +1.15(+5.09%) |
Jan 14, 2009 | 23.42 | 23.42 | 22.60 | 22.60 | 743 | -2.35(-9.42%) |
Jan 13, 2009 | 24.67 | 24.95 | 24.67 | 24.95 | 1,024 | -1.30(-4.95%) |
Jan 12, 2009 | 27.12 | 27.12 | 26.25 | 26.25 | 3,362 | -0.45(-1.69%) |
Jan 09, 2009 | 26.75 | 27.47 | 26.70 | 26.70 | 63,162 | -0.50(-1.84%) |
Jan 08, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 60,500 | -0.80(-2.86%) |
Jan 07, 2009 | 28.60 | 28.60 | 28.00 | 28.00 | 72,225 | -0.82(-2.84%) |
Jan 06, 2009 | 28.75 | 28.86 | 28.66 | 28.82 | 18,121 | +0.77(+2.73%) |
Jan 05, 2009 | 28.09 | 29.25 | 28.05 | 28.05 | 34,903 | -0.35(-1.23%) |
Jan 02, 2009 | 28.40 | 28.40 | 28.40 | 28.40 | 2,813 | +0.90(+3.27%) |
Dec 31, 2008 | 27.00 | 27.50 | 25.55 | 27.50 | 8,442 | +1.00(+3.77%) |
Dec 30, 2008 | 26.34 | 27.09 | 26.34 | 26.50 | 209,085 | +0.00(+0.00%) |
Dec 29, 2008 | 26.85 | 26.89 | 26.30 | 26.50 | 8,713 | +0.70(+2.71%) |
Dec 26, 2008 | 25.75 | 25.80 | 25.75 | 25.80 | 2,480 | +0.25(+0.98%) |
Dec 24, 2008 | 25.55 | 25.55 | 25.55 | 25.55 | 975 | +0.10(+0.40%) |
Dec 23, 2008 | 25.45 | 25.45 | 25.45 | 25.45 | 21,015 | +0.55(+2.20%) |
Dec 22, 2008 | 25.83 | 25.83 | 24.90 | 24.90 | 3,073 | -2.70(-9.78%) |
Dec 19, 2008 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) | |
Dec 18, 2008 | 27.81 | 28.13 | 27.60 | 27.60 | 12,602 | +0.35(+1.28%) |
Dec 17, 2008 | 26.48 | 27.25 | 26.48 | 27.25 | 4,269 | +0.60(+2.25%) |
Dec 16, 2008 | 24.04 | 26.65 | 24.04 | 26.65 | 2,633 | +2.07(+8.42%) |
Dec 15, 2008 | 25.16 | 25.16 | 24.50 | 24.58 | 1,288 | -0.42(-1.68%) |
Dec 12, 2008 | 25.00 | 25.00 | 25.00 | 25.00 | 12,830 | -1.70(-6.35%) |
Dec 11, 2008 | 26.70 | 26.70 | 26.70 | 26.70 | 2,090 | -0.85(-3.08%) |
Dec 10, 2008 | 27.55 | 27.55 | 27.50 | 27.54 | 23,490 | -0.20(-0.72%) |
Dec 09, 2008 | 27.15 | 27.86 | 26.97 | 27.74 | 5,397 | -0.01(-0.02%) |
Dec 08, 2008 | 26.19 | 27.75 | 26.19 | 27.75 | 24,691 | +4.22(+17.92%) |
Dec 05, 2008 | 23.67 | 23.95 | 23.53 | 23.53 | 2,086 | -0.97(-3.95%) |
Dec 04, 2008 | 24.31 | 24.75 | 24.31 | 24.50 | 9,922 | +1.60(+6.99%) |
Dec 03, 2008 | 23.25 | 23.25 | 22.79 | 22.90 | 2,825 | -1.50(-6.15%) |
Dec 02, 2008 | 24.33 | 25.00 | 24.33 | 24.40 | 2,856 | -1.25(-4.87%) |