Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.43 | 20.37 | 19.19 | 19.70 | 0 | -0.25(-1.27%) |
Feb 26, 2009 | 20.45 | 20.72 | 19.91 | 19.96 | 731,800 | -0.31(-1.51%) |
Feb 25, 2009 | 20.39 | 20.61 | 20.04 | 20.26 | 829,114 | -0.27(-1.30%) |
Feb 24, 2009 | 20.05 | 20.62 | 19.80 | 20.53 | 972,097 | +0.59(+2.97%) |
Feb 23, 2009 | 20.93 | 21.09 | 19.88 | 19.94 | 876,253 | -0.76(-3.67%) |
Feb 20, 2009 | 20.60 | 21.17 | 20.21 | 20.70 | 0 | -0.33(-1.55%) |
Feb 19, 2009 | 21.18 | 21.38 | 20.97 | 21.02 | 807,977 | +0.14(+0.65%) |
Feb 18, 2009 | 21.10 | 21.10 | 20.71 | 20.89 | 1,366,490 | +0.03(+0.16%) |
Feb 17, 2009 | 21.08 | 21.26 | 20.77 | 20.85 | 1,156,454 | -0.90(-4.12%) |
Feb 13, 2009 | 21.64 | 22.02 | 21.57 | 21.75 | 723,461 | +0.08(+0.36%) |
Feb 12, 2009 | 21.21 | 21.73 | 20.87 | 21.67 | 761,444 | +0.32(+1.52%) |
Feb 11, 2009 | 21.55 | 21.80 | 21.14 | 21.35 | 801,610 | -0.15(-0.70%) |
Feb 10, 2009 | 21.93 | 22.32 | 21.40 | 21.50 | 1,124,584 | -0.32(-1.46%) |
Feb 09, 2009 | 21.65 | 21.93 | 21.29 | 21.82 | 988,570 | +0.07(+0.30%) |
Feb 06, 2009 | 21.10 | 22.07 | 20.77 | 21.75 | 1,353,372 | +1.20(+5.82%) |
Feb 05, 2009 | 20.12 | 20.69 | 19.87 | 20.56 | 847,429 | +0.38(+1.87%) |
Feb 04, 2009 | 20.11 | 20.46 | 19.92 | 20.18 | 665,323 | +0.12(+0.62%) |
Feb 03, 2009 | 19.88 | 20.22 | 19.59 | 20.05 | 967,156 | +0.39(+1.98%) |
Feb 02, 2009 | 19.27 | 19.78 | 19.11 | 19.66 | 968,025 | +0.19(+0.97%) |
Jan 30, 2009 | 19.92 | 20.17 | 19.33 | 19.48 | 0 | -0.27(-1.35%) |
Jan 29, 2009 | 19.97 | 20.18 | 19.57 | 19.74 | 579,886 | -0.48(-2.38%) |
Jan 28, 2009 | 20.11 | 20.32 | 19.96 | 20.22 | 606,098 | +0.34(+1.73%) |
Jan 27, 2009 | 19.58 | 20.09 | 19.38 | 19.88 | 534,794 | +0.29(+1.49%) |
Jan 26, 2009 | 19.10 | 19.78 | 19.10 | 19.59 | 754,865 | +0.60(+3.19%) |
Jan 23, 2009 | 18.33 | 19.05 | 18.12 | 18.98 | 668,849 | +0.37(+1.99%) |
Jan 22, 2009 | 18.81 | 18.86 | 18.20 | 18.61 | 977,193 | -0.36(-1.92%) |
Jan 21, 2009 | 18.29 | 19.04 | 18.08 | 18.98 | 1,283,214 | +0.84(+4.62%) |
Jan 20, 2009 | 18.81 | 19.21 | 18.05 | 18.14 | 945,038 | -0.79(-4.16%) |
Jan 16, 2009 | 18.63 | 19.20 | 18.55 | 18.92 | 0 | +0.46(+2.46%) |
Jan 15, 2009 | 18.70 | 18.70 | 17.71 | 18.47 | 1,421,090 | -0.16(-0.87%) |
Jan 14, 2009 | 19.26 | 19.33 | 18.46 | 18.63 | 843,846 | -0.81(-4.18%) |
Jan 13, 2009 | 19.44 | 19.60 | 19.13 | 19.44 | 939,191 | -0.06(-0.30%) |
Jan 12, 2009 | 19.92 | 20.06 | 19.31 | 19.50 | 541,904 | -0.46(-2.31%) |
Jan 09, 2009 | 20.53 | 20.53 | 19.70 | 19.96 | 606,316 | -0.58(-2.82%) |
Jan 08, 2009 | 20.02 | 20.56 | 19.79 | 20.54 | 845,338 | +0.30(+1.48%) |
Jan 07, 2009 | 20.92 | 20.92 | 20.09 | 20.24 | 557,555 | -0.85(-4.04%) |
Jan 06, 2009 | 21.61 | 21.73 | 20.97 | 21.10 | 813,697 | -0.19(-0.89%) |
Jan 05, 2009 | 20.97 | 21.30 | 20.78 | 21.28 | 700,316 | +0.25(+1.17%) |
Jan 02, 2009 | 20.43 | 21.14 | 20.32 | 21.04 | 0 | +0.67(+3.29%) |
Jan 01, 2009 | 19.87 | 20.44 | 19.74 | 20.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.87 | 20.44 | 19.74 | 20.37 | 491,484 | +0.55(+2.76%) |
Dec 30, 2008 | 19.50 | 19.85 | 19.24 | 19.82 | 655,567 | +0.51(+2.66%) |
Dec 29, 2008 | 19.33 | 19.50 | 18.99 | 19.31 | 678,397 | -0.10(-0.50%) |
Dec 26, 2008 | 19.21 | 19.40 | 18.90 | 19.40 | 358,830 | +0.23(+1.22%) |
Dec 24, 2008 | 18.92 | 19.17 | 18.70 | 19.17 | 298,263 | +0.16(+0.85%) |
Dec 23, 2008 | 19.50 | 19.66 | 18.88 | 19.01 | 774,182 | -0.27(-1.38%) |
Dec 22, 2008 | 19.51 | 19.91 | 18.94 | 19.27 | 930,482 | -0.31(-1.59%) |
Dec 19, 2008 | 19.94 | 20.32 | 19.36 | 19.59 | 1,518,801 | -0.25(-1.28%) |
Dec 18, 2008 | 20.32 | 20.37 | 19.55 | 19.84 | 1,071,277 | -0.37(-1.83%) |
Dec 17, 2008 | 20.07 | 20.47 | 19.86 | 20.21 | 828,966 | -0.14(-0.67%) |
Dec 16, 2008 | 19.66 | 20.40 | 19.60 | 20.35 | 795,095 | +0.82(+4.19%) |
Dec 15, 2008 | 19.87 | 20.35 | 19.14 | 19.53 | 767,546 | -0.23(-1.15%) |
Dec 12, 2008 | 19.29 | 19.90 | 18.80 | 19.76 | 760,285 | +0.14(+0.73%) |
Dec 11, 2008 | 19.28 | 20.74 | 19.19 | 19.61 | 848,921 | -0.63(-3.12%) |
Dec 10, 2008 | 19.70 | 20.30 | 19.53 | 20.24 | 1,149,778 | +0.85(+4.39%) |
Dec 09, 2008 | 19.63 | 20.09 | 19.03 | 19.39 | 1,177,781 | -0.10(-0.53%) |
Dec 08, 2008 | 19.24 | 20.07 | 19.23 | 19.50 | 1,414,686 | +0.58(+3.06%) |
Dec 05, 2008 | 18.02 | 18.96 | 17.44 | 18.92 | 1,236,567 | +0.60(+3.30%) |
Dec 04, 2008 | 19.76 | 19.78 | 17.82 | 18.31 | 988,218 | -1.57(-7.88%) |
Dec 03, 2008 | 19.02 | 19.96 | 18.87 | 19.88 | 955,594 | +0.08(+0.39%) |
Dec 02, 2008 | 19.42 | 19.84 | 19.03 | 19.80 | 841,260 | +0.64(+3.32%) |