Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.10 | 22.76 | 21.80 | 22.10 | 19,056 | +0.00(+0.00%) |
Feb 26, 2009 | 22.31 | 22.91 | 21.90 | 22.10 | 25,273 | -0.08(-0.36%) |
Feb 25, 2009 | 22.60 | 22.62 | 21.96 | 22.18 | 14,092 | -0.48(-2.12%) |
Feb 24, 2009 | 22.02 | 22.67 | 21.89 | 22.66 | 20,076 | +0.61(+2.77%) |
Feb 23, 2009 | 23.07 | 23.07 | 22.01 | 22.05 | 25,712 | -0.76(-3.33%) |
Feb 20, 2009 | 22.78 | 23.40 | 22.53 | 22.81 | 22,420 | -0.03(-0.13%) |
Feb 19, 2009 | 24.45 | 24.45 | 22.53 | 22.84 | 11,131 | -0.97(-4.07%) |
Feb 18, 2009 | 23.83 | 24.03 | 23.15 | 23.81 | 11,258 | +0.09(+0.38%) |
Feb 17, 2009 | 23.77 | 24.15 | 23.34 | 23.72 | 5,812 | -0.70(-2.87%) |
Feb 13, 2009 | 23.73 | 24.58 | 23.39 | 24.42 | 7,115 | +0.65(+2.73%) |
Feb 12, 2009 | 23.65 | 25.21 | 23.12 | 23.77 | 14,949 | -0.12(-0.50%) |
Feb 11, 2009 | 23.66 | 23.96 | 23.65 | 23.89 | 16,115 | +0.34(+1.44%) |
Feb 10, 2009 | 24.54 | 24.73 | 23.27 | 23.55 | 25,010 | -1.31(-5.27%) |
Feb 09, 2009 | 24.83 | 25.09 | 24.75 | 24.86 | 7,226 | -0.14(-0.56%) |
Feb 06, 2009 | 24.74 | 25.20 | 24.42 | 25.00 | 22,341 | +0.31(+1.26%) |
Feb 05, 2009 | 24.17 | 24.99 | 23.87 | 24.69 | 7,600 | +0.42(+1.73%) |
Feb 04, 2009 | 25.53 | 25.53 | 24.21 | 24.27 | 10,415 | -0.74(-2.96%) |
Feb 03, 2009 | 24.87 | 25.73 | 24.72 | 25.01 | 15,758 | +0.27(+1.09%) |
Feb 02, 2009 | 24.23 | 24.76 | 23.68 | 24.74 | 23,220 | +0.26(+1.06%) |
Jan 30, 2009 | 23.10 | 24.88 | 22.95 | 24.48 | 19,012 | +0.83(+3.51%) |
Jan 29, 2009 | 24.79 | 24.79 | 23.65 | 23.65 | 4,567 | -1.35(-5.40%) |
Jan 28, 2009 | 25.25 | 25.40 | 24.80 | 25.00 | 10,452 | +0.07(+0.28%) |
Jan 27, 2009 | 23.94 | 25.81 | 23.82 | 24.93 | 11,336 | +1.00(+4.18%) |
Jan 26, 2009 | 24.18 | 24.93 | 23.71 | 23.93 | 8,548 | -0.29(-1.20%) |
Jan 23, 2009 | 23.05 | 24.63 | 22.66 | 24.22 | 16,832 | +1.05(+4.53%) |
Jan 22, 2009 | 23.00 | 23.37 | 22.92 | 23.17 | 5,193 | -0.24(-1.03%) |
Jan 21, 2009 | 22.77 | 23.51 | 22.40 | 23.41 | 6,874 | +0.88(+3.91%) |
Jan 20, 2009 | 23.42 | 23.42 | 22.53 | 22.53 | 10,822 | -1.14(-4.82%) |
Jan 16, 2009 | 23.99 | 23.99 | 23.24 | 23.67 | 11,784 | +0.00(+0.00%) |
Jan 15, 2009 | 23.28 | 23.79 | 23.24 | 23.67 | 37,027 | +0.22(+0.94%) |
Jan 14, 2009 | 23.78 | 24.17 | 23.34 | 23.45 | 22,858 | -0.56(-2.33%) |
Jan 13, 2009 | 23.87 | 24.40 | 23.87 | 24.01 | 8,496 | +0.16(+0.67%) |
Jan 12, 2009 | 25.09 | 26.67 | 23.85 | 23.85 | 15,095 | -1.35(-5.36%) |
Jan 09, 2009 | 26.61 | 27.24 | 25.00 | 25.20 | 22,727 | -1.49(-5.58%) |
Jan 08, 2009 | 25.58 | 26.85 | 25.34 | 26.69 | 28,171 | +1.31(+5.16%) |
Jan 07, 2009 | 26.20 | 26.98 | 25.29 | 25.38 | 8,177 | -1.22(-4.59%) |
Jan 06, 2009 | 26.00 | 26.76 | 25.33 | 26.60 | 16,575 | +0.77(+2.98%) |
Jan 05, 2009 | 26.05 | 26.19 | 25.08 | 25.83 | 27,584 | -0.11(-0.42%) |
Jan 02, 2009 | 26.99 | 27.19 | 25.86 | 25.94 | 8,319 | -0.95(-3.53%) |
Dec 31, 2008 | 24.31 | 27.08 | 24.11 | 26.89 | 39,355 | +2.68(+11.07%) |
Dec 30, 2008 | 23.86 | 24.24 | 23.79 | 24.21 | 26,453 | +0.70(+2.98%) |
Dec 29, 2008 | 23.25 | 24.00 | 23.25 | 23.51 | 23,823 | +0.06(+0.26%) |
Dec 26, 2008 | 24.30 | 24.33 | 23.30 | 23.45 | 14,350 | -0.33(-1.39%) |
Dec 24, 2008 | 24.31 | 24.31 | 23.25 | 23.78 | 24,641 | -0.40(-1.65%) |
Dec 23, 2008 | 25.22 | 25.47 | 24.14 | 24.18 | 31,699 | -0.84(-3.36%) |
Dec 22, 2008 | 26.72 | 27.20 | 24.34 | 25.02 | 54,993 | -1.18(-4.50%) |
Dec 19, 2008 | 31.12 | 31.48 | 25.28 | 26.20 | 169,305 | -3.61(-12.11%) |
Dec 18, 2008 | 31.84 | 31.98 | 29.81 | 29.81 | 26,862 | -0.60(-1.97%) |
Dec 17, 2008 | 31.56 | 31.67 | 29.71 | 30.41 | 50,190 | +0.26(+0.86%) |
Dec 16, 2008 | 29.68 | 30.45 | 28.16 | 30.15 | 43,743 | +1.14(+3.93%) |
Dec 15, 2008 | 31.99 | 32.13 | 28.55 | 29.01 | 36,416 | -2.92(-9.15%) |
Dec 12, 2008 | 29.70 | 31.98 | 28.81 | 31.93 | 31,761 | +1.87(+6.22%) |
Dec 11, 2008 | 31.19 | 32.14 | 30.06 | 30.06 | 19,489 | -1.47(-4.66%) |
Dec 10, 2008 | 31.55 | 31.76 | 30.80 | 31.53 | 28,383 | +0.39(+1.25%) |
Dec 09, 2008 | 31.31 | 32.14 | 30.30 | 31.14 | 30,162 | -0.52(-1.64%) |
Dec 08, 2008 | 31.14 | 31.73 | 30.56 | 31.66 | 39,520 | +0.77(+2.49%) |
Dec 05, 2008 | 29.21 | 30.89 | 28.14 | 30.89 | 19,374 | +1.44(+4.89%) |
Dec 04, 2008 | 28.03 | 30.49 | 27.63 | 29.45 | 29,089 | +1.21(+4.28%) |
Dec 03, 2008 | 28.75 | 29.43 | 26.36 | 28.24 | 25,148 | +0.91(+3.33%) |
Dec 02, 2008 | 26.34 | 28.51 | 24.96 | 27.33 | 14,507 | +1.34(+5.16%) |