Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 20.78 | 20.78 | 20.77 | 20.78 | 918 | +0.01(+0.04%) |
Feb 26, 2009 | 20.77 | 20.77 | 20.77 | 20.77 | 125 | -0.01(-0.04%) |
Feb 25, 2009 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 21.91 | 21.94 | 20.78 | 20.78 | 375 | +0.80(+4.00%) |
Feb 23, 2009 | 20.91 | 20.91 | 19.98 | 19.98 | 1,814 | -2.38(-10.65%) |
Feb 20, 2009 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.00(+0.00%) |
Feb 19, 2009 | 22.36 | 22.36 | 22.36 | 22.36 | 125 | +0.04(+0.18%) |
Feb 18, 2009 | 20.91 | 22.32 | 20.91 | 22.32 | 250 | +1.37(+6.56%) |
Feb 13, 2009 | 20.97 | 20.95 | 20.95 | 20.95 | 500 | -2.18(-9.43%) |
Feb 12, 2009 | 23.13 | 23.14 | 23.13 | 23.13 | 250 | -0.04(-0.17%) |
Feb 11, 2009 | 23.17 | 23.17 | 23.17 | 23.17 | 125 | +0.19(+0.83%) |
Feb 10, 2009 | 22.45 | 23.86 | 22.45 | 22.98 | 625 | +1.16(+5.31%) |
Feb 09, 2009 | 21.70 | 21.82 | 21.70 | 21.82 | 750 | -0.60(-2.67%) |
Feb 06, 2009 | 22.42 | 22.42 | 22.42 | 22.42 | 250 | +1.63(+7.84%) |
Feb 05, 2009 | 20.04 | 20.85 | 20.04 | 20.79 | 5,417 | +0.01(+0.04%) |
Feb 04, 2009 | 20.37 | 23.81 | 19.52 | 20.78 | 19,557 | +0.42(+2.08%) |
Feb 03, 2009 | 20.36 | 20.36 | 20.36 | 20.36 | 250 | +0.56(+2.83%) |
Feb 02, 2009 | 20.06 | 20.06 | 19.38 | 19.80 | 3,403 | -0.58(-2.86%) |
Jan 30, 2009 | 20.38 | 20.38 | 20.38 | 20.38 | 125 | +0.02(+0.12%) |
Jan 29, 2009 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 20.22 | 20.38 | 20.22 | 20.36 | 4,633 | +0.26(+1.31%) |
Jan 27, 2009 | 20.45 | 20.45 | 20.06 | 20.09 | 1,626 | +0.11(+0.56%) |
Jan 26, 2009 | 22.77 | 22.77 | 18.16 | 19.98 | 15,336 | -2.80(-12.28%) |
Jan 23, 2009 | 22.59 | 22.78 | 20.89 | 22.78 | 1,081 | +2.57(+12.69%) |
Jan 22, 2009 | 20.21 | 20.21 | 20.21 | 20.21 | 195 | -0.93(-4.39%) |
Jan 21, 2009 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 20.60 | 21.15 | 20.60 | 21.14 | 500 | +0.38(+1.85%) |
Jan 16, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 125 | +0.03(+0.15%) |
Jan 15, 2009 | 19.44 | 20.75 | 19.44 | 20.72 | 1,502 | +0.66(+3.27%) |
Jan 14, 2009 | 20.78 | 20.78 | 20.07 | 20.07 | 663 | -0.71(-3.42%) |
Jan 13, 2009 | 20.07 | 20.78 | 20.07 | 20.78 | 625 | +0.71(+3.54%) |
Jan 12, 2009 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 20.65 | 22.36 | 19.99 | 20.07 | 1,376 | -1.19(-5.60%) |
Jan 08, 2009 | 22.32 | 22.32 | 21.26 | 21.26 | 437 | +0.04(+0.19%) |
Jan 07, 2009 | 22.77 | 22.77 | 20.89 | 21.22 | 3,770 | -0.56(-2.57%) |
Jan 06, 2009 | 21.78 | 21.78 | 21.78 | 21.78 | 1,251 | +0.27(+1.26%) |
Jan 05, 2009 | 21.51 | 21.51 | 21.51 | 21.51 | 2,502 | -0.80(-3.58%) |
Jan 02, 2009 | 22.29 | 22.31 | 22.24 | 22.31 | 2,162 | +2.26(+11.26%) |
Dec 31, 2008 | 22.30 | 22.31 | 20.04 | 20.05 | 500 | -1.88(-8.58%) |
Dec 30, 2008 | 21.14 | 21.93 | 20.78 | 21.93 | 375 | -0.44(-1.97%) |
Dec 22, 2008 | 20.12 | 22.37 | 22.37 | 22.37 | 3,628 | +2.21(+10.98%) |
Dec 19, 2008 | 20.16 | 20.16 | 20.16 | 20.16 | 145 | -3.81(-15.91%) |
Dec 18, 2008 | 21.98 | 23.97 | 19.92 | 23.97 | 4,379 | +1.99(+9.05%) |
Dec 17, 2008 | 21.98 | 21.98 | 21.98 | 21.98 | 125 | +0.03(+0.15%) |
Dec 16, 2008 | 21.95 | 21.95 | 21.95 | 21.95 | 250 | +1.77(+8.75%) |
Dec 15, 2008 | 19.80 | 20.18 | 19.78 | 20.18 | 1,163 | -0.40(-1.94%) |
Dec 12, 2008 | 20.58 | 20.58 | 20.52 | 20.58 | 2,009 | +0.00(+0.00%) |
Dec 11, 2008 | 21.58 | 21.58 | 20.58 | 20.58 | 1,182 | -1.00(-4.63%) |
Dec 10, 2008 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | +0.00(+0.00%) |
Dec 09, 2008 | 21.95 | 21.95 | 21.58 | 21.58 | 585 | +0.02(+0.11%) |
Dec 08, 2008 | 21.56 | 21.56 | 21.55 | 21.55 | 250 | -0.37(-1.69%) |
Dec 04, 2008 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) |
Dec 03, 2008 | 21.93 | 21.93 | 21.93 | 21.93 | 625 | -1.25(-5.40%) |
Dec 02, 2008 | 23.81 | 23.81 | 23.18 | 23.18 | 251 | +0.00(+0.00%) |