Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.70 | 19.73 | 19.07 | 19.07 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 19.70 | 19.73 | 19.07 | 19.07 | 5,351 | -0.49(-2.48%) |
Feb 25, 2009 | 19.38 | 19.73 | 19.29 | 19.56 | 18,619 | -0.40(-1.99%) |
Feb 24, 2009 | 19.62 | 19.95 | 19.51 | 19.95 | 11,484 | +0.52(+2.66%) |
Feb 23, 2009 | 19.98 | 20.04 | 19.42 | 19.44 | 16,319 | -0.77(-3.80%) |
Feb 20, 2009 | 20.12 | 20.21 | 19.84 | 20.21 | 7,902 | -0.38(-1.84%) |
Feb 19, 2009 | 20.68 | 20.68 | 20.38 | 20.58 | 11,348 | +0.02(+0.09%) |
Feb 18, 2009 | 20.64 | 20.73 | 20.52 | 20.56 | 7,182 | +0.09(+0.43%) |
Feb 17, 2009 | 20.56 | 20.64 | 20.36 | 20.48 | 7,874 | -0.75(-3.55%) |
Feb 13, 2009 | 21.23 | 21.23 | 21.23 | 21.23 | 212 | +0.14(+0.68%) |
Feb 12, 2009 | 21.28 | 21.28 | 21.08 | 21.09 | 2,837 | -0.57(-2.65%) |
Feb 11, 2009 | 21.76 | 21.76 | 21.66 | 21.66 | 317 | +0.20(+0.93%) |
Feb 10, 2009 | 21.46 | 21.46 | 21.46 | 21.46 | 166 | -0.86(-3.83%) |
Feb 09, 2009 | 22.23 | 22.32 | 22.23 | 22.32 | 476 | -0.13(-0.59%) |
Feb 06, 2009 | 22.45 | 22.45 | 22.45 | 22.45 | 1,745 | +0.19(+0.85%) |
Feb 05, 2009 | 22.23 | 22.26 | 22.23 | 22.26 | 476 | +0.03(+0.13%) |
Feb 04, 2009 | 22.55 | 22.65 | 22.23 | 22.23 | 3,498 | -0.27(-1.19%) |
Feb 03, 2009 | 21.94 | 22.50 | 21.94 | 22.50 | 11,096 | +0.47(+2.12%) |
Feb 02, 2009 | 21.74 | 22.03 | 21.74 | 22.03 | 21,909 | -0.06(-0.26%) |
Jan 30, 2009 | 22.46 | 22.46 | 22.09 | 22.09 | 0 | -0.42(-1.88%) |
Jan 29, 2009 | 22.70 | 22.70 | 22.50 | 22.51 | 5,158 | -0.73(-3.14%) |
Jan 28, 2009 | 23.24 | 23.24 | 23.24 | 23.24 | 953 | +0.38(+1.68%) |
Jan 27, 2009 | 23.00 | 23.02 | 22.86 | 22.86 | 9,964 | +0.62(+2.78%) |
Jan 26, 2009 | 22.35 | 22.39 | 22.24 | 22.24 | 8,473 | +0.24(+1.09%) |
Jan 23, 2009 | 21.88 | 22.00 | 21.71 | 22.00 | 5,555 | -0.31(-1.38%) |
Jan 22, 2009 | 22.31 | 22.31 | 22.31 | 22.31 | 190 | -0.47(-2.07%) |
Jan 21, 2009 | 22.40 | 22.78 | 22.40 | 22.78 | 1,160 | +1.08(+4.99%) |
Jan 20, 2009 | 22.62 | 22.62 | 21.70 | 21.70 | 104,579 | -1.27(-5.51%) |
Jan 16, 2009 | 22.91 | 22.97 | 22.91 | 22.97 | 4,391 | +0.36(+1.59%) |
Jan 15, 2009 | 22.64 | 22.64 | 22.13 | 22.61 | 4,904 | +0.35(+1.57%) |
Jan 14, 2009 | 22.78 | 22.78 | 22.26 | 22.26 | 16,744 | -0.78(-3.40%) |
Jan 13, 2009 | 23.04 | 23.04 | 23.04 | 23.04 | 158 | -0.35(-1.50%) |
Jan 12, 2009 | 23.53 | 23.77 | 23.37 | 23.39 | 3,306 | -0.43(-1.81%) |
Jan 09, 2009 | 23.92 | 23.94 | 23.82 | 23.82 | 1,131 | -0.08(-0.33%) |
Jan 08, 2009 | 23.99 | 23.99 | 23.75 | 23.90 | 4,093 | +0.26(+1.11%) |
Jan 07, 2009 | 23.83 | 23.83 | 23.51 | 23.64 | 37,276 | -0.38(-1.60%) |
Jan 06, 2009 | 24.17 | 24.26 | 24.02 | 24.02 | 6,243 | -0.51(-2.08%) |
Jan 05, 2009 | 24.57 | 24.59 | 24.25 | 24.53 | 4,504 | -0.52(-2.09%) |
Jan 02, 2009 | 25.03 | 25.06 | 25.03 | 25.06 | 0 | +0.24(+0.96%) |
Jan 01, 2009 | 24.70 | 24.82 | 24.70 | 24.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.70 | 24.82 | 24.70 | 24.82 | 3,328 | +0.42(+1.70%) |
Dec 30, 2008 | 24.28 | 24.51 | 24.28 | 24.40 | 20,827 | +0.44(+1.82%) |
Dec 29, 2008 | 23.81 | 24.00 | 23.72 | 23.97 | 13,535 | +0.30(+1.25%) |
Dec 26, 2008 | 23.70 | 23.70 | 23.50 | 23.67 | 11,203 | +0.43(+1.84%) |
Dec 24, 2008 | 23.61 | 23.61 | 23.14 | 23.24 | 24,233 | +0.32(+1.41%) |
Dec 23, 2008 | 23.37 | 23.41 | 22.76 | 22.92 | 24,777 | +0.81(+3.66%) |
Dec 22, 2008 | 22.82 | 22.98 | 22.11 | 22.11 | 36,300 | -1.99(-8.25%) |
Dec 19, 2008 | 24.26 | 24.39 | 24.03 | 24.10 | 24,312 | -0.30(-1.24%) |
Dec 18, 2008 | 24.79 | 24.79 | 24.21 | 24.40 | 7,620 | -0.87(-3.46%) |
Dec 17, 2008 | 24.88 | 25.31 | 24.77 | 25.28 | 37,849 | +0.39(+1.57%) |
Dec 16, 2008 | 24.04 | 24.89 | 24.04 | 24.89 | 12,610 | +1.01(+4.25%) |
Dec 15, 2008 | 24.20 | 24.20 | 23.78 | 23.87 | 3,863 | -0.37(-1.51%) |
Dec 12, 2008 | 23.77 | 24.24 | 23.70 | 24.24 | 12,240 | +0.66(+2.81%) |
Dec 11, 2008 | 23.85 | 23.94 | 23.58 | 23.58 | 6,728 | +0.11(+0.48%) |
Dec 10, 2008 | 23.53 | 23.67 | 23.22 | 23.46 | 17,657 | +0.20(+0.84%) |
Dec 09, 2008 | 22.94 | 23.56 | 22.34 | 23.27 | 20,012 | -0.28(-1.20%) |
Dec 08, 2008 | 22.96 | 23.55 | 22.96 | 23.55 | 17,216 | +1.29(+5.80%) |
Dec 05, 2008 | 21.86 | 22.26 | 21.62 | 22.26 | 167,530 | +0.44(+2.02%) |
Dec 04, 2008 | 22.25 | 22.47 | 21.65 | 21.82 | 179,471 | -0.90(-3.97%) |
Dec 03, 2008 | 22.37 | 22.97 | 21.91 | 22.72 | 191,930 | +0.40(+1.78%) |
Dec 02, 2008 | 22.05 | 22.36 | 21.75 | 22.32 | 177,022 | +1.54(+7.40%) |