Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.57 | 23.03 | 22.52 | 22.79 | 0 | -0.19(-0.83%) |
Feb 26, 2009 | 23.52 | 23.70 | 22.89 | 22.98 | 3,546 | -0.34(-1.47%) |
Feb 25, 2009 | 23.35 | 23.53 | 23.04 | 23.32 | 15,897 | -0.45(-1.90%) |
Feb 24, 2009 | 22.96 | 23.79 | 22.86 | 23.77 | 6,195 | +0.95(+4.14%) |
Feb 23, 2009 | 23.81 | 23.81 | 22.82 | 22.82 | 6,559 | -0.44(-1.90%) |
Feb 20, 2009 | 23.71 | 23.71 | 23.16 | 23.27 | 1,607 | -0.75(-3.12%) |
Feb 19, 2009 | 24.51 | 24.51 | 23.95 | 24.02 | 11,945 | -0.40(-1.66%) |
Feb 18, 2009 | 24.42 | 24.42 | 24.42 | 24.42 | 158 | -0.36(-1.45%) |
Feb 17, 2009 | 23.92 | 24.89 | 23.92 | 24.78 | 545 | -1.43(-5.46%) |
Feb 13, 2009 | 26.17 | 26.21 | 26.17 | 26.21 | 837 | +0.19(+0.72%) |
Feb 12, 2009 | 25.57 | 26.02 | 25.38 | 26.02 | 5,700 | +0.08(+0.32%) |
Feb 11, 2009 | 25.90 | 25.95 | 25.75 | 25.94 | 2,501 | +0.14(+0.52%) |
Feb 10, 2009 | 26.08 | 26.61 | 25.81 | 25.81 | 9,168 | -1.15(-4.25%) |
Feb 09, 2009 | 27.28 | 27.28 | 26.95 | 26.95 | 1,759 | -0.06(-0.22%) |
Feb 06, 2009 | 26.44 | 27.10 | 26.44 | 27.01 | 9,567 | +0.80(+3.06%) |
Feb 05, 2009 | 25.74 | 26.27 | 25.69 | 26.21 | 3,129 | +0.43(+1.67%) |
Feb 04, 2009 | 26.37 | 26.37 | 25.78 | 25.78 | 672 | -0.20(-0.76%) |
Feb 03, 2009 | 25.92 | 26.16 | 25.72 | 25.98 | 7,057 | +0.12(+0.46%) |
Feb 02, 2009 | 25.57 | 25.86 | 25.57 | 25.86 | 3,259 | +0.11(+0.43%) |
Jan 30, 2009 | 25.96 | 25.96 | 25.64 | 25.75 | 0 | -0.54(-2.05%) |
Jan 29, 2009 | 26.65 | 26.73 | 26.29 | 26.29 | 1,664 | -0.95(-3.50%) |
Jan 28, 2009 | 26.61 | 27.26 | 26.61 | 27.24 | 5,934 | +0.88(+3.35%) |
Jan 27, 2009 | 26.36 | 26.36 | 26.36 | 26.36 | 153 | +0.39(+1.48%) |
Jan 26, 2009 | 26.40 | 26.40 | 25.64 | 25.97 | 1,695 | +0.37(+1.43%) |
Jan 23, 2009 | 24.90 | 25.60 | 24.90 | 25.60 | 3,502 | -0.04(-0.18%) |
Jan 22, 2009 | 25.60 | 25.71 | 25.14 | 25.65 | 2,945 | +0.18(+0.71%) |
Jan 21, 2009 | 25.22 | 25.47 | 25.07 | 25.47 | 6,066 | +0.45(+1.79%) |
Jan 20, 2009 | 26.50 | 26.50 | 25.02 | 25.02 | 58,815 | -1.73(-6.47%) |
Jan 16, 2009 | 26.76 | 26.92 | 26.02 | 26.75 | 9,927 | +0.24(+0.90%) |
Jan 15, 2009 | 25.39 | 26.69 | 25.39 | 26.51 | 5,818 | +0.35(+1.35%) |
Jan 14, 2009 | 26.85 | 26.85 | 26.06 | 26.16 | 7,353 | -1.05(-3.86%) |
Jan 13, 2009 | 27.13 | 27.27 | 26.92 | 27.21 | 17,762 | +0.41(+1.54%) |
Jan 12, 2009 | 26.32 | 27.35 | 26.32 | 26.80 | 8,471 | -0.87(-3.14%) |
Jan 09, 2009 | 28.00 | 28.00 | 27.67 | 27.67 | 9,463 | -1.01(-3.51%) |
Jan 08, 2009 | 28.22 | 28.67 | 28.22 | 28.67 | 4,257 | +0.14(+0.48%) |
Jan 07, 2009 | 28.87 | 28.87 | 28.29 | 28.54 | 2,348 | -0.77(-2.63%) |
Jan 06, 2009 | 29.27 | 29.32 | 29.10 | 29.31 | 29,054 | +0.50(+1.72%) |
Jan 05, 2009 | 28.89 | 28.89 | 28.24 | 28.81 | 6,306 | -0.00(-0.01%) |
Jan 02, 2009 | 28.28 | 28.90 | 28.24 | 28.81 | 0 | +0.51(+1.80%) |
Jan 01, 2009 | 27.31 | 28.36 | 27.31 | 28.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.31 | 28.36 | 27.31 | 28.30 | 39,102 | +1.42(+5.30%) |
Dec 30, 2008 | 26.62 | 26.88 | 26.61 | 26.88 | 7,555 | +0.56(+2.11%) |
Dec 29, 2008 | 26.78 | 26.78 | 26.19 | 26.32 | 18,329 | -0.49(-1.83%) |
Dec 26, 2008 | 26.87 | 26.91 | 26.60 | 26.81 | 10,593 | +0.22(+0.83%) |
Dec 24, 2008 | 26.89 | 26.89 | 26.27 | 26.59 | 34,626 | +0.06(+0.21%) |
Dec 23, 2008 | 26.83 | 26.92 | 26.33 | 26.54 | 18,245 | +0.24(+0.91%) |
Dec 22, 2008 | 27.58 | 27.58 | 26.16 | 26.30 | 6,728 | -1.03(-3.77%) |
Dec 19, 2008 | 27.46 | 27.98 | 27.19 | 27.33 | 58,992 | +0.18(+0.66%) |
Dec 18, 2008 | 27.67 | 28.10 | 27.12 | 27.15 | 32,000 | -0.79(-2.84%) |
Dec 17, 2008 | 27.35 | 27.94 | 27.28 | 27.94 | 21,072 | +0.68(+2.51%) |
Dec 16, 2008 | 26.33 | 27.26 | 26.30 | 27.26 | 23,957 | +1.33(+5.14%) |
Dec 15, 2008 | 25.84 | 26.31 | 25.50 | 25.93 | 8,379 | -0.82(-3.05%) |
Dec 12, 2008 | 26.20 | 26.74 | 25.96 | 26.74 | 10,248 | +0.87(+3.35%) |
Dec 11, 2008 | 26.89 | 27.18 | 25.88 | 25.88 | 10,186 | -1.20(-4.44%) |
Dec 10, 2008 | 26.71 | 27.33 | 26.67 | 27.08 | 33,813 | +0.61(+2.32%) |
Dec 09, 2008 | 27.06 | 27.76 | 26.45 | 26.47 | 20,723 | -0.70(-2.56%) |
Dec 08, 2008 | 26.90 | 28.28 | 26.79 | 27.16 | 43,944 | +1.35(+5.22%) |
Dec 05, 2008 | 24.80 | 25.85 | 24.74 | 25.81 | 13,959 | +0.99(+3.98%) |
Dec 04, 2008 | 26.11 | 26.11 | 24.73 | 24.83 | 5,798 | -0.73(-2.84%) |
Dec 03, 2008 | 24.82 | 25.76 | 24.82 | 25.55 | 11,661 | +0.58(+2.31%) |
Dec 02, 2008 | 24.07 | 24.98 | 24.07 | 24.98 | 13,396 | +0.61(+2.52%) |