Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.30 | 19.57 | 18.90 | 19.21 | 0 | -0.30(-1.56%) |
Feb 26, 2009 | 19.96 | 20.05 | 19.43 | 19.51 | 437,949 | -0.30(-1.52%) |
Feb 25, 2009 | 19.85 | 20.02 | 19.68 | 19.82 | 367,874 | -0.12(-0.63%) |
Feb 24, 2009 | 19.45 | 20.49 | 19.45 | 19.94 | 244,634 | +0.59(+3.06%) |
Feb 23, 2009 | 19.98 | 20.07 | 19.27 | 19.35 | 245,414 | -0.51(-2.55%) |
Feb 20, 2009 | 20.19 | 20.25 | 19.50 | 19.85 | 1,253,878 | -0.52(-2.55%) |
Feb 19, 2009 | 20.46 | 20.62 | 20.30 | 20.37 | 664,114 | +0.07(+0.33%) |
Feb 18, 2009 | 20.63 | 20.77 | 20.19 | 20.31 | 1,569,380 | -0.29(-1.42%) |
Feb 17, 2009 | 21.12 | 21.12 | 20.60 | 20.60 | 1,241,050 | -1.00(-4.64%) |
Feb 13, 2009 | 21.59 | 21.87 | 21.56 | 21.60 | 755,912 | -0.05(-0.23%) |
Feb 12, 2009 | 21.66 | 21.68 | 21.18 | 21.65 | 1,334,115 | -0.19(-0.86%) |
Feb 11, 2009 | 22.06 | 22.25 | 21.69 | 21.84 | 873,306 | -0.19(-0.87%) |
Feb 10, 2009 | 22.66 | 22.69 | 21.90 | 22.03 | 829,229 | -0.62(-2.72%) |
Feb 09, 2009 | 22.82 | 22.83 | 22.44 | 22.65 | 720,458 | -0.23(-1.01%) |
Feb 06, 2009 | 22.50 | 23.03 | 22.47 | 22.88 | 1,139,018 | +0.27(+1.18%) |
Feb 05, 2009 | 22.42 | 22.73 | 22.23 | 22.61 | 973,179 | +0.13(+0.57%) |
Feb 04, 2009 | 22.59 | 22.67 | 22.24 | 22.48 | 1,054,311 | +0.20(+0.88%) |
Feb 03, 2009 | 22.14 | 22.42 | 21.99 | 22.29 | 1,045,937 | +0.17(+0.75%) |
Feb 02, 2009 | 21.79 | 22.25 | 21.66 | 22.12 | 1,245,708 | +0.15(+0.67%) |
Jan 30, 2009 | 22.51 | 22.63 | 21.88 | 21.97 | 0 | -0.53(-2.35%) |
Jan 29, 2009 | 22.38 | 22.90 | 22.34 | 22.50 | 859,388 | -0.11(-0.48%) |
Jan 28, 2009 | 21.94 | 22.76 | 21.94 | 22.61 | 1,221,875 | +0.15(+0.67%) |
Jan 27, 2009 | 22.44 | 22.62 | 22.20 | 22.46 | 878,753 | +0.11(+0.50%) |
Jan 26, 2009 | 21.95 | 22.55 | 21.94 | 22.35 | 1,055,137 | +0.47(+2.15%) |
Jan 23, 2009 | 21.47 | 21.92 | 21.35 | 21.88 | 703,165 | +0.04(+0.21%) |
Jan 22, 2009 | 21.71 | 21.98 | 21.56 | 21.83 | 911,861 | -0.01(-0.03%) |
Jan 21, 2009 | 21.91 | 21.94 | 21.33 | 21.84 | 930,705 | +0.26(+1.19%) |
Jan 20, 2009 | 22.01 | 22.15 | 21.52 | 21.58 | 780,472 | -0.44(-1.99%) |
Jan 16, 2009 | 21.90 | 22.21 | 21.73 | 22.02 | 683,734 | +0.45(+2.07%) |
Jan 15, 2009 | 21.40 | 21.64 | 21.14 | 21.57 | 401,837 | +0.04(+0.21%) |
Jan 14, 2009 | 21.60 | 21.60 | 21.05 | 21.53 | 598,843 | -0.27(-1.23%) |
Jan 13, 2009 | 22.16 | 22.16 | 21.67 | 21.80 | 341,099 | -0.38(-1.73%) |
Jan 12, 2009 | 22.25 | 22.36 | 22.09 | 22.18 | 255,753 | -0.04(-0.19%) |
Jan 09, 2009 | 22.45 | 22.54 | 22.11 | 22.23 | 175,863 | -0.23(-1.03%) |
Jan 08, 2009 | 22.24 | 22.47 | 22.13 | 22.46 | 1,208,254 | +0.10(+0.43%) |
Jan 07, 2009 | 22.59 | 22.65 | 22.24 | 22.36 | 722,177 | -0.42(-1.84%) |
Jan 06, 2009 | 23.06 | 23.29 | 22.68 | 22.78 | 1,387,074 | -0.13(-0.57%) |
Jan 05, 2009 | 22.79 | 22.94 | 22.64 | 22.91 | 1,255,856 | +0.23(+1.03%) |
Jan 02, 2009 | 22.29 | 22.85 | 22.23 | 22.68 | 0 | +0.45(+2.02%) |
Jan 01, 2009 | 21.94 | 22.32 | 21.92 | 22.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.94 | 22.32 | 21.92 | 22.23 | 836,180 | +0.41(+1.88%) |
Dec 30, 2008 | 21.48 | 21.83 | 21.46 | 21.82 | 477,437 | +0.39(+1.84%) |
Dec 29, 2008 | 21.40 | 21.46 | 21.11 | 21.42 | 347,314 | -0.04(-0.18%) |
Dec 26, 2008 | 21.26 | 21.54 | 21.26 | 21.46 | 96,150 | +0.16(+0.77%) |
Dec 24, 2008 | 21.37 | 21.37 | 21.12 | 21.30 | 113,107 | +0.09(+0.41%) |
Dec 23, 2008 | 21.49 | 21.64 | 21.12 | 21.21 | 213,794 | -0.40(-1.84%) |
Dec 22, 2008 | 22.12 | 22.12 | 21.38 | 21.61 | 742,472 | -0.19(-0.87%) |
Dec 19, 2008 | 21.93 | 22.28 | 21.76 | 21.80 | 725,101 | +0.02(+0.07%) |
Dec 18, 2008 | 21.91 | 22.22 | 21.64 | 21.78 | 793,772 | +0.05(+0.22%) |
Dec 17, 2008 | 22.13 | 22.16 | 21.73 | 21.73 | 669,960 | -0.58(-2.61%) |
Dec 16, 2008 | 21.72 | 22.38 | 21.72 | 22.32 | 491,024 | +0.73(+3.37%) |
Dec 15, 2008 | 21.98 | 22.08 | 21.34 | 21.59 | 490,157 | -0.32(-1.45%) |
Dec 12, 2008 | 21.19 | 22.02 | 21.19 | 21.91 | 718,923 | +0.08(+0.38%) |
Dec 11, 2008 | 21.87 | 22.39 | 21.65 | 21.82 | 866,807 | -0.21(-0.97%) |
Dec 10, 2008 | 21.69 | 22.19 | 21.69 | 22.04 | 637,314 | +0.41(+1.92%) |
Dec 09, 2008 | 21.67 | 22.04 | 21.51 | 21.62 | 596,815 | -0.27(-1.23%) |
Dec 08, 2008 | 22.34 | 22.34 | 21.59 | 21.90 | 490,980 | +0.18(+0.81%) |
Dec 05, 2008 | 21.06 | 21.76 | 20.43 | 21.72 | 532,078 | +0.48(+2.26%) |
Dec 04, 2008 | 21.99 | 22.22 | 20.90 | 21.24 | 437,197 | -0.96(-4.32%) |
Dec 03, 2008 | 21.65 | 22.24 | 21.40 | 22.20 | 591,246 | +0.45(+2.06%) |
Dec 02, 2008 | 21.53 | 21.84 | 21.16 | 21.75 | 499,326 | +0.40(+1.89%) |