Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.10 | 19.60 | 18.43 | 18.44 | 335,016 | -0.88(-4.55%) |
Feb 26, 2009 | 20.62 | 21.30 | 19.28 | 19.32 | 351,141 | -1.07(-5.25%) |
Feb 25, 2009 | 20.97 | 21.29 | 19.86 | 20.39 | 499,416 | -0.40(-1.92%) |
Feb 24, 2009 | 19.89 | 21.11 | 19.84 | 20.79 | 392,621 | +1.09(+5.53%) |
Feb 23, 2009 | 19.61 | 20.18 | 19.30 | 19.70 | 300,893 | +0.30(+1.55%) |
Feb 20, 2009 | 19.93 | 20.67 | 18.84 | 19.40 | 276,532 | -0.62(-3.10%) |
Feb 19, 2009 | 20.92 | 21.35 | 20.02 | 20.02 | 344,685 | -0.73(-3.52%) |
Feb 18, 2009 | 21.36 | 21.50 | 20.59 | 20.75 | 152,150 | -0.31(-1.47%) |
Feb 17, 2009 | 21.69 | 21.95 | 20.97 | 21.06 | 239,633 | -1.34(-5.98%) |
Feb 13, 2009 | 22.68 | 22.83 | 22.00 | 22.40 | 119,694 | -0.19(-0.84%) |
Feb 12, 2009 | 21.88 | 22.70 | 21.56 | 22.59 | 357,861 | +0.43(+1.94%) |
Feb 11, 2009 | 22.27 | 22.86 | 21.81 | 22.16 | 132,723 | +0.06(+0.27%) |
Feb 10, 2009 | 22.93 | 23.43 | 22.06 | 22.10 | 259,189 | -1.07(-4.62%) |
Feb 09, 2009 | 22.70 | 23.28 | 22.16 | 23.17 | 223,285 | +0.50(+2.21%) |
Feb 06, 2009 | 21.82 | 22.88 | 21.82 | 22.67 | 183,759 | +0.76(+3.47%) |
Feb 05, 2009 | 21.54 | 22.34 | 20.94 | 21.91 | 204,345 | +0.29(+1.34%) |
Feb 04, 2009 | 22.01 | 22.80 | 21.50 | 21.62 | 226,808 | -0.32(-1.46%) |
Feb 03, 2009 | 21.21 | 22.08 | 21.17 | 21.94 | 334,317 | +0.83(+3.93%) |
Feb 02, 2009 | 20.63 | 21.37 | 20.31 | 21.11 | 194,951 | +0.02(+0.09%) |
Jan 30, 2009 | 21.56 | 21.88 | 20.99 | 21.09 | 183,265 | -0.21(-0.99%) |
Jan 29, 2009 | 22.24 | 22.77 | 21.07 | 21.30 | 196,472 | -1.25(-5.54%) |
Jan 28, 2009 | 22.90 | 23.05 | 22.36 | 22.55 | 194,307 | -0.08(-0.35%) |
Jan 27, 2009 | 22.01 | 23.12 | 22.01 | 22.63 | 234,592 | +0.65(+2.96%) |
Jan 26, 2009 | 21.65 | 22.30 | 21.40 | 21.98 | 234,207 | +0.47(+2.19%) |
Jan 23, 2009 | 20.41 | 22.24 | 20.29 | 21.51 | 298,326 | +0.66(+3.17%) |
Jan 22, 2009 | 21.83 | 22.17 | 20.73 | 20.85 | 189,071 | -1.15(-5.23%) |
Jan 21, 2009 | 20.71 | 22.06 | 20.57 | 22.00 | 238,485 | +1.49(+7.26%) |
Jan 20, 2009 | 22.69 | 23.08 | 20.37 | 20.51 | 528,695 | -2.54(-11.02%) |
Jan 16, 2009 | 22.59 | 23.39 | 22.35 | 23.05 | 159,121 | +0.16(+0.70%) |
Jan 15, 2009 | 22.23 | 23.16 | 21.33 | 22.89 | 224,929 | +0.65(+2.92%) |
Jan 14, 2009 | 23.04 | 23.49 | 22.10 | 22.24 | 156,251 | -1.16(-4.96%) |
Jan 13, 2009 | 22.65 | 23.68 | 22.64 | 23.40 | 114,335 | +0.80(+3.54%) |
Jan 12, 2009 | 23.16 | 23.81 | 22.11 | 22.60 | 220,051 | -0.52(-2.25%) |
Jan 09, 2009 | 24.07 | 24.14 | 22.47 | 23.12 | 390,963 | -0.88(-3.67%) |
Jan 08, 2009 | 24.31 | 24.37 | 23.59 | 24.00 | 325,381 | -0.32(-1.32%) |
Jan 07, 2009 | 25.58 | 25.58 | 23.89 | 24.32 | 330,988 | -1.62(-6.25%) |
Jan 06, 2009 | 25.51 | 26.36 | 25.51 | 25.94 | 263,500 | +0.50(+1.97%) |
Jan 05, 2009 | 25.07 | 25.75 | 24.23 | 25.44 | 188,799 | +0.29(+1.15%) |
Jan 02, 2009 | 24.77 | 25.30 | 24.35 | 25.15 | 154,857 | +0.42(+1.70%) |
Dec 31, 2008 | 23.89 | 25.00 | 23.89 | 24.73 | 253,257 | +0.82(+3.43%) |
Dec 30, 2008 | 23.40 | 24.02 | 23.05 | 23.91 | 128,253 | +0.81(+3.51%) |
Dec 29, 2008 | 23.96 | 23.96 | 22.71 | 23.10 | 165,175 | -0.79(-3.31%) |
Dec 26, 2008 | 24.05 | 24.50 | 23.32 | 23.89 | 119,454 | -0.14(-0.58%) |
Dec 24, 2008 | 23.94 | 24.48 | 23.62 | 24.03 | 156,911 | +0.11(+0.46%) |
Dec 23, 2008 | 24.36 | 25.10 | 23.84 | 23.92 | 368,288 | -0.10(-0.42%) |
Dec 22, 2008 | 24.25 | 25.01 | 23.15 | 24.02 | 355,107 | -0.81(-3.26%) |
Dec 19, 2008 | 24.33 | 25.07 | 23.95 | 24.83 | 602,620 | +1.30(+5.52%) |
Dec 18, 2008 | 23.51 | 24.19 | 22.75 | 23.53 | 352,664 | +0.24(+1.03%) |
Dec 17, 2008 | 22.84 | 23.95 | 22.21 | 23.29 | 357,774 | +0.32(+1.39%) |
Dec 16, 2008 | 22.65 | 23.43 | 21.78 | 22.97 | 513,769 | +0.57(+2.54%) |
Dec 15, 2008 | 22.39 | 23.50 | 22.09 | 22.40 | 413,461 | +0.29(+1.31%) |
Dec 12, 2008 | 20.50 | 22.19 | 20.17 | 22.11 | 273,701 | +1.12(+5.34%) |
Dec 11, 2008 | 21.05 | 22.26 | 20.79 | 20.99 | 387,157 | -0.38(-1.78%) |
Dec 10, 2008 | 21.65 | 22.23 | 20.85 | 21.37 | 240,572 | +0.02(+0.09%) |
Dec 09, 2008 | 21.24 | 22.36 | 20.25 | 21.35 | 567,319 | +0.10(+0.47%) |
Dec 08, 2008 | 19.82 | 21.57 | 19.22 | 21.25 | 583,813 | +2.05(+10.68%) |
Dec 05, 2008 | 17.57 | 19.37 | 17.32 | 19.20 | 449,713 | +1.31(+7.32%) |
Dec 04, 2008 | 17.43 | 18.21 | 17.43 | 17.89 | 395,238 | +0.30(+1.71%) |
Dec 03, 2008 | 17.10 | 18.00 | 16.58 | 17.59 | 467,063 | +0.30(+1.74%) |
Dec 02, 2008 | 17.86 | 17.94 | 16.66 | 17.29 | 591,560 | -0.17(-0.97%) |