Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2009 | 19.58 | 18.49 | 17.98 | 18.01 | 0 | -0.41(-2.23%) |
Feb 24, 2009 | 18.42 | 18.42 | 18.42 | 0 | +0.44(+2.45%) | |
Feb 23, 2009 | 17.98 | 18.48 | 17.98 | 17.98 | 0 | -0.50(-2.71%) |
Feb 20, 2009 | 18.49 | 18.49 | 18.48 | 18.48 | 0 | -0.20(-1.07%) |
Feb 19, 2009 | 18.68 | 18.83 | 18.68 | 18.68 | 0 | -0.15(-0.80%) |
Feb 18, 2009 | 18.83 | 18.86 | 18.83 | 18.83 | 0 | -0.03(-0.16%) |
Feb 17, 2009 | 18.86 | 19.58 | 18.86 | 18.86 | 0 | -0.72(-3.68%) |
Feb 13, 2009 | 19.58 | 19.69 | 19.58 | 19.58 | 0 | -0.11(-0.56%) |
Feb 12, 2009 | 19.72 | 19.72 | 19.69 | 19.69 | 0 | -0.03(-0.15%) |
Feb 11, 2009 | 19.72 | 19.72 | 19.58 | 19.72 | 0 | +0.14(+0.72%) |
Feb 10, 2009 | 19.58 | 20.33 | 19.58 | 19.58 | 0 | -0.75(-3.69%) |
Feb 06, 2009 | 20.33 | 20.33 | 20.33 | 0 | +0.42(+2.11%) | |
Feb 05, 2009 | 19.91 | 19.91 | 19.67 | 19.91 | 0 | +0.24(+1.22%) |
Feb 04, 2009 | 19.67 | 19.83 | 19.67 | 19.67 | 0 | -0.16(-0.81%) |
Feb 03, 2009 | 19.83 | 19.83 | 19.47 | 19.83 | 0 | +0.36(+1.85%) |
Feb 02, 2009 | 19.47 | 19.86 | 19.47 | 19.47 | 0 | -0.39(-1.96%) |
Jan 29, 2009 | 19.86 | 19.86 | 19.86 | 0 | -0.53(-2.60%) | |
Jan 28, 2009 | 20.39 | 20.39 | 19.97 | 20.39 | 0 | +0.42(+2.10%) |
Jan 27, 2009 | 19.97 | 19.97 | 19.84 | 19.97 | 0 | +0.13(+0.66%) |
Jan 26, 2009 | 19.84 | 19.84 | 19.71 | 19.84 | 0 | +0.13(+0.66%) |
Jan 23, 2009 | 19.71 | 19.71 | 19.61 | 19.71 | 0 | +0.10(+0.51%) |
Jan 22, 2009 | 19.61 | 19.85 | 19.61 | 19.61 | 0 | -0.24(-1.21%) |
Jan 21, 2009 | 19.85 | 20.06 | 19.85 | 19.85 | 0 | -0.21(-1.05%) |
Jan 16, 2009 | 20.06 | 20.06 | 20.06 | 0 | +0.16(+0.80%) | |
Jan 15, 2009 | 19.90 | 19.90 | 19.86 | 19.90 | 0 | +0.04(+0.20%) |
Jan 14, 2009 | 19.86 | 20.41 | 19.86 | 19.86 | 0 | -0.55(-2.69%) |
Jan 13, 2009 | 20.41 | 20.43 | 20.41 | 20.41 | 0 | -0.02(-0.10%) |
Jan 12, 2009 | 20.43 | 20.82 | 20.43 | 20.43 | 0 | -0.39(-1.87%) |
Jan 09, 2009 | 20.82 | 21.24 | 20.82 | 20.82 | 0 | -0.42(-1.98%) |
Jan 08, 2009 | 21.24 | 21.24 | 21.14 | 21.24 | 0 | +0.10(+0.47%) |
Jan 07, 2009 | 21.14 | 21.61 | 21.14 | 21.14 | 0 | -0.47(-2.17%) |
Jan 06, 2009 | 21.61 | 21.61 | 21.44 | 21.61 | 0 | +0.17(+0.79%) |
Jan 05, 2009 | 21.53 | 21.53 | 21.44 | 21.44 | 0 | -0.09(-0.42%) |
Jan 02, 2009 | 21.53 | 21.53 | 20.96 | 21.53 | 0 | +0.57(+2.72%) |
Dec 31, 2008 | 20.96 | 20.96 | 20.81 | 20.96 | 0 | +0.15(+0.72%) |
Dec 30, 2008 | 20.81 | 20.81 | 20.37 | 20.81 | 0 | +0.44(+2.16%) |
Dec 29, 2008 | 20.36 | 20.37 | 20.36 | 20.37 | 0 | -0.01(-0.05%) |
Dec 26, 2008 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.10(+0.49%) |
Dec 24, 2008 | 20.30 | 20.28 | 20.19 | 20.28 | 0 | +0.09(+0.45%) |
Dec 23, 2008 | 20.23 | 20.23 | 20.19 | 20.19 | 0 | -0.17(-0.83%) |
Dec 22, 2008 | 20.38 | 20.38 | 20.36 | 20.36 | 0 | -0.25(-1.21%) |
Dec 19, 2008 | 20.62 | 20.62 | 20.61 | 20.61 | 0 | +0.06(+0.29%) |
Dec 18, 2008 | 20.58 | 20.58 | 20.55 | 20.55 | 0 | -0.53(-2.51%) |
Dec 17, 2008 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | -0.16(-0.75%) |
Dec 16, 2008 | 21.17 | 21.24 | 21.17 | 21.24 | 0 | +0.78(+3.81%) |
Dec 15, 2008 | 20.46 | 20.62 | 20.46 | 20.46 | 0 | -0.16(-0.78%) |
Dec 12, 2008 | 20.62 | 20.62 | 20.52 | 20.62 | 0 | +0.10(+0.49%) |
Dec 11, 2008 | 20.52 | 20.89 | 20.52 | 20.52 | 0 | -0.37(-1.77%) |
Dec 10, 2008 | 20.89 | 20.89 | 20.64 | 20.89 | 0 | +0.25(+1.21%) |
Dec 09, 2008 | 20.64 | 20.92 | 20.64 | 20.64 | 0 | -0.28(-1.34%) |
Dec 08, 2008 | 20.92 | 20.92 | 20.24 | 20.92 | 0 | +0.68(+3.36%) |
Dec 05, 2008 | 20.24 | 20.24 | 19.77 | 20.24 | 0 | +0.47(+2.38%) |
Dec 04, 2008 | 20.30 | 20.30 | 19.77 | 19.77 | 0 | -0.53(-2.61%) |
Dec 03, 2008 | 19.93 | 20.30 | 19.93 | 20.30 | 0 | +0.37(+1.86%) |
Dec 02, 2008 | 19.93 | 19.93 | 19.28 | 19.93 | 0 | +0.65(+3.37%) |