Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.40 | 18.10 | 17.28 | 17.28 | 0 | -0.39(-2.21%) |
Feb 26, 2009 | 17.67 | 17.88 | 17.67 | 17.67 | 0 | -0.21(-1.17%) |
Feb 25, 2009 | 17.88 | 18.10 | 17.88 | 17.88 | 0 | -0.22(-1.22%) |
Feb 24, 2009 | 18.10 | 18.10 | 17.48 | 18.10 | 0 | +0.62(+3.55%) |
Feb 23, 2009 | 17.48 | 18.06 | 17.48 | 17.48 | 0 | -0.58(-3.21%) |
Feb 20, 2009 | 18.08 | 18.08 | 18.06 | 18.06 | 0 | -0.28(-1.53%) |
Feb 19, 2009 | 18.34 | 18.51 | 18.34 | 18.34 | 0 | -0.17(-0.92%) |
Feb 18, 2009 | 18.51 | 19.40 | 18.51 | 18.51 | 0 | -0.89(-4.59%) |
Feb 13, 2009 | 19.40 | 19.40 | 19.40 | 0 | -0.20(-1.02%) | |
Feb 12, 2009 | 19.63 | 19.63 | 19.60 | 19.60 | 0 | -0.03(-0.15%) |
Feb 11, 2009 | 19.63 | 19.63 | 19.45 | 19.63 | 0 | +0.18(+0.93%) |
Feb 10, 2009 | 19.45 | 20.40 | 19.45 | 19.45 | 0 | -0.95(-4.66%) |
Feb 09, 2009 | 20.40 | 20.41 | 20.40 | 20.40 | 0 | -0.01(-0.05%) |
Feb 06, 2009 | 20.41 | 20.41 | 19.88 | 20.41 | 0 | +0.53(+2.67%) |
Feb 05, 2009 | 19.88 | 19.88 | 19.62 | 19.88 | 0 | +0.26(+1.33%) |
Feb 04, 2009 | 19.62 | 19.76 | 19.62 | 19.62 | 0 | -0.14(-0.71%) |
Feb 03, 2009 | 19.76 | 19.76 | 19.42 | 19.76 | 0 | +0.34(+1.75%) |
Feb 02, 2009 | 19.42 | 19.84 | 19.42 | 19.42 | 0 | -0.42(-2.12%) |
Jan 29, 2009 | 19.84 | 19.84 | 19.84 | 0 | -0.66(-3.22%) | |
Jan 28, 2009 | 20.50 | 20.50 | 19.90 | 20.50 | 0 | +0.60(+3.02%) |
Jan 27, 2009 | 19.90 | 19.90 | 19.71 | 19.90 | 0 | +0.19(+0.96%) |
Jan 26, 2009 | 19.71 | 19.71 | 19.55 | 19.71 | 0 | +0.16(+0.82%) |
Jan 23, 2009 | 19.55 | 19.55 | 19.53 | 19.55 | 0 | +0.02(+0.10%) |
Jan 22, 2009 | 19.53 | 19.76 | 19.53 | 19.53 | 0 | -0.23(-1.16%) |
Jan 21, 2009 | 19.76 | 19.76 | 19.05 | 19.76 | 0 | +0.71(+3.73%) |
Jan 20, 2009 | 19.05 | 20.04 | 19.05 | 19.05 | 0 | -0.99(-4.94%) |
Jan 16, 2009 | 20.04 | 20.04 | 19.90 | 20.04 | 0 | +0.14(+0.70%) |
Jan 15, 2009 | 19.90 | 19.92 | 19.90 | 19.90 | 0 | -0.02(-0.10%) |
Jan 14, 2009 | 19.92 | 20.54 | 19.92 | 19.92 | 0 | -0.62(-3.02%) |
Jan 13, 2009 | 20.54 | 20.56 | 20.54 | 20.54 | 0 | -0.02(-0.10%) |
Jan 12, 2009 | 20.56 | 20.98 | 20.56 | 20.56 | 0 | -0.42(-2.00%) |
Jan 09, 2009 | 20.98 | 21.41 | 20.98 | 20.98 | 0 | -0.43(-2.01%) |
Jan 08, 2009 | 21.41 | 21.41 | 21.36 | 21.41 | 0 | +0.05(+0.23%) |
Jan 07, 2009 | 21.36 | 21.97 | 21.36 | 21.36 | 0 | -0.61(-2.78%) |
Jan 06, 2009 | 21.97 | 22.03 | 21.97 | 21.97 | 0 | -0.06(-0.27%) |
Jan 02, 2009 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.62(+2.90%) |
Dec 31, 2008 | 21.41 | 21.41 | 21.11 | 21.41 | 0 | +0.30(+1.42%) |
Dec 30, 2008 | 21.11 | 21.11 | 20.62 | 21.11 | 0 | +0.49(+2.38%) |
Dec 29, 2008 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -0.05(-0.24%) |
Dec 26, 2008 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.11(+0.54%) |
Dec 24, 2008 | 21.42 | 20.56 | 20.44 | 20.56 | 0 | +0.12(+0.59%) |
Dec 23, 2008 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | -0.21(-1.02%) |
Dec 22, 2008 | 20.66 | 20.66 | 20.65 | 20.65 | 0 | -0.32(-1.53%) |
Dec 19, 2008 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | -0.62(-2.87%) |
Dec 18, 2008 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | -0.42(-1.91%) |
Dec 17, 2008 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | -0.27(-1.21%) |
Dec 16, 2008 | 22.24 | 22.28 | 22.24 | 22.28 | 0 | +1.01(+4.75%) |
Dec 15, 2008 | 21.27 | 21.55 | 21.27 | 21.27 | 0 | -0.28(-1.30%) |
Dec 12, 2008 | 21.55 | 21.55 | 21.40 | 21.55 | 0 | +0.15(+0.70%) |
Dec 11, 2008 | 21.40 | 21.98 | 21.40 | 21.40 | 0 | -0.58(-2.64%) |
Dec 10, 2008 | 21.98 | 21.98 | 21.78 | 21.98 | 0 | +0.20(+0.92%) |
Dec 09, 2008 | 21.78 | 22.31 | 21.78 | 21.78 | 0 | -0.53(-2.38%) |
Dec 08, 2008 | 22.31 | 22.31 | 21.47 | 22.31 | 0 | +0.84(+3.91%) |
Dec 05, 2008 | 21.47 | 21.47 | 20.83 | 21.47 | 0 | +0.64(+3.07%) |
Dec 04, 2008 | 21.42 | 21.42 | 20.83 | 20.83 | 0 | -0.59(-2.75%) |
Dec 03, 2008 | 20.85 | 21.42 | 20.85 | 21.42 | 0 | +0.57(+2.73%) |
Dec 02, 2008 | 20.85 | 20.85 | 19.99 | 20.85 | 0 | +0.86(+4.30%) |