Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.65 | 20.71 | 19.38 | 19.99 | 0 | -0.13(-0.65%) |
Feb 26, 2009 | 20.17 | 20.92 | 20.12 | 20.12 | 536,375 | +0.40(+2.03%) |
Feb 25, 2009 | 19.92 | 20.46 | 19.30 | 19.71 | 760,471 | -0.34(-1.67%) |
Feb 24, 2009 | 19.00 | 20.15 | 18.95 | 20.05 | 623,030 | +1.16(+6.16%) |
Feb 23, 2009 | 20.30 | 22.62 | 18.79 | 18.89 | 797,758 | -1.11(-5.53%) |
Feb 20, 2009 | 20.07 | 20.42 | 19.37 | 19.99 | 829,047 | -0.63(-3.06%) |
Feb 19, 2009 | 20.51 | 21.17 | 20.48 | 20.62 | 812,950 | +0.36(+1.78%) |
Feb 18, 2009 | 20.28 | 20.46 | 19.76 | 20.26 | 674,363 | +0.06(+0.28%) |
Feb 17, 2009 | 21.02 | 21.12 | 20.17 | 20.21 | 660,608 | -1.83(-8.29%) |
Feb 13, 2009 | 22.08 | 22.64 | 21.79 | 22.03 | 570,235 | +0.04(+0.19%) |
Feb 12, 2009 | 21.46 | 22.03 | 21.24 | 21.99 | 648,241 | -0.17(-0.78%) |
Feb 11, 2009 | 22.56 | 23.01 | 21.52 | 22.16 | 995,847 | -0.29(-1.31%) |
Feb 10, 2009 | 23.69 | 24.14 | 22.13 | 22.46 | 834,376 | -1.25(-5.28%) |
Feb 09, 2009 | 23.86 | 24.68 | 23.37 | 23.71 | 576,888 | +0.08(+0.35%) |
Feb 06, 2009 | 22.87 | 23.87 | 22.50 | 23.63 | 330,251 | +0.75(+3.29%) |
Feb 05, 2009 | 21.82 | 23.02 | 21.34 | 22.88 | 140,224 | +0.86(+3.90%) |
Feb 04, 2009 | 21.60 | 22.43 | 21.60 | 22.02 | 194,165 | +0.66(+3.11%) |
Feb 03, 2009 | 21.37 | 21.47 | 20.91 | 21.35 | 147,624 | +0.07(+0.35%) |
Feb 02, 2009 | 21.21 | 21.63 | 20.94 | 21.28 | 112,436 | -0.45(-2.07%) |
Jan 30, 2009 | 22.54 | 22.74 | 21.55 | 21.73 | 0 | -0.61(-2.71%) |
Jan 29, 2009 | 23.01 | 23.01 | 22.18 | 22.33 | 457,313 | -1.12(-4.78%) |
Jan 28, 2009 | 23.03 | 23.72 | 22.65 | 23.46 | 667,316 | +1.07(+4.79%) |
Jan 27, 2009 | 22.52 | 22.65 | 21.69 | 22.38 | 591,964 | +0.00(+0.00%) |
Jan 26, 2009 | 21.77 | 23.23 | 21.77 | 22.38 | 681,345 | +0.61(+2.78%) |
Jan 23, 2009 | 19.65 | 22.27 | 19.65 | 21.78 | 610,617 | +1.39(+6.83%) |
Jan 22, 2009 | 20.66 | 20.93 | 19.93 | 20.39 | 510,937 | -0.89(-4.19%) |
Jan 21, 2009 | 20.18 | 21.36 | 19.76 | 21.28 | 358,207 | +1.64(+8.34%) |
Jan 20, 2009 | 20.83 | 21.45 | 19.56 | 19.64 | 414,596 | -1.63(-7.66%) |
Jan 16, 2009 | 21.57 | 21.57 | 20.64 | 21.27 | 506,590 | +0.02(+0.12%) |
Jan 15, 2009 | 20.87 | 21.39 | 20.14 | 21.25 | 238,374 | +0.20(+0.93%) |
Jan 14, 2009 | 21.88 | 21.88 | 20.81 | 21.05 | 437,451 | -1.38(-6.17%) |
Jan 13, 2009 | 21.77 | 22.54 | 21.49 | 22.43 | 365,431 | +0.63(+2.89%) |
Jan 12, 2009 | 22.74 | 22.74 | 21.57 | 21.80 | 168,358 | -1.15(-4.99%) |
Jan 09, 2009 | 24.27 | 24.42 | 22.81 | 22.95 | 277,264 | -1.64(-6.66%) |
Jan 08, 2009 | 24.01 | 24.59 | 23.63 | 24.59 | 129,723 | +0.40(+1.64%) |
Jan 07, 2009 | 24.88 | 24.88 | 23.64 | 24.19 | 167,195 | -1.15(-4.54%) |
Jan 06, 2009 | 24.69 | 25.73 | 24.58 | 25.34 | 296,565 | +1.16(+4.81%) |
Jan 05, 2009 | 23.13 | 24.89 | 23.01 | 24.18 | 420,499 | +0.95(+4.09%) |
Jan 02, 2009 | 21.74 | 23.52 | 21.74 | 23.23 | 0 | +1.51(+6.98%) |
Jan 01, 2009 | 21.34 | 22.05 | 21.06 | 21.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 22.05 | 21.06 | 21.71 | 175,045 | +0.37(+1.73%) |
Dec 30, 2008 | 20.98 | 21.34 | 20.44 | 21.34 | 84,496 | +0.63(+3.04%) |
Dec 29, 2008 | 20.58 | 20.90 | 20.16 | 20.71 | 182,729 | +0.47(+2.30%) |
Dec 26, 2008 | 19.66 | 20.26 | 19.61 | 20.25 | 84,000 | +0.75(+3.86%) |
Dec 24, 2008 | 19.55 | 19.66 | 19.22 | 19.49 | 55,284 | +0.06(+0.29%) |
Dec 23, 2008 | 20.17 | 20.19 | 19.24 | 19.44 | 191,813 | -0.47(-2.39%) |
Dec 22, 2008 | 20.84 | 20.92 | 19.65 | 19.91 | 760,698 | -1.06(-5.07%) |
Dec 19, 2008 | 20.58 | 21.24 | 20.30 | 20.98 | 275,911 | +0.57(+2.81%) |
Dec 18, 2008 | 22.64 | 22.64 | 20.37 | 20.40 | 184,509 | -2.16(-9.58%) |
Dec 17, 2008 | 22.32 | 23.13 | 22.18 | 22.56 | 283,787 | +0.00(+0.00%) |
Dec 16, 2008 | 22.24 | 22.62 | 21.58 | 22.56 | 270,245 | +0.58(+2.64%) |
Dec 15, 2008 | 22.20 | 22.85 | 21.43 | 21.98 | 256,933 | +0.25(+1.17%) |
Dec 12, 2008 | 21.00 | 21.88 | 20.46 | 21.73 | 316,414 | -0.10(-0.48%) |
Dec 11, 2008 | 22.38 | 23.09 | 21.48 | 21.83 | 235,274 | -0.42(-1.88%) |
Dec 10, 2008 | 21.54 | 22.59 | 21.53 | 22.25 | 262,431 | +1.13(+5.35%) |
Dec 09, 2008 | 20.54 | 22.00 | 20.42 | 21.12 | 270,657 | +0.40(+1.94%) |
Dec 08, 2008 | 20.20 | 21.07 | 20.04 | 20.72 | 669,575 | +1.37(+7.06%) |
Dec 05, 2008 | 18.44 | 19.39 | 17.66 | 19.35 | 393,766 | +0.47(+2.47%) |
Dec 04, 2008 | 20.39 | 20.61 | 18.45 | 18.89 | 301,010 | -1.90(-9.14%) |
Dec 03, 2008 | 20.07 | 20.88 | 19.59 | 20.79 | 647,137 | -0.20(-0.98%) |
Dec 02, 2008 | 21.63 | 21.63 | 20.14 | 20.99 | 408,820 | +0.38(+1.87%) |