Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.03 | 25.58 | 23.55 | 24.62 | 0 | +0.31(+1.26%) |
Feb 26, 2009 | 25.10 | 25.74 | 24.00 | 24.31 | 164,892 | -0.72(-2.87%) |
Feb 25, 2009 | 25.98 | 26.12 | 24.89 | 25.03 | 119,713 | -1.30(-4.92%) |
Feb 24, 2009 | 25.21 | 26.52 | 24.84 | 26.33 | 170,068 | +1.42(+5.69%) |
Feb 23, 2009 | 26.80 | 27.34 | 24.89 | 24.91 | 156,212 | -1.75(-6.57%) |
Feb 20, 2009 | 26.56 | 27.33 | 25.72 | 26.66 | 225,713 | -0.46(-1.68%) |
Feb 19, 2009 | 27.59 | 27.76 | 26.72 | 27.12 | 217,507 | -0.15(-0.55%) |
Feb 18, 2009 | 27.36 | 27.56 | 26.31 | 27.27 | 151,979 | +0.29(+1.08%) |
Feb 17, 2009 | 26.89 | 27.70 | 26.56 | 26.97 | 159,647 | -1.02(-3.64%) |
Feb 13, 2009 | 28.07 | 28.43 | 27.54 | 27.99 | 160,160 | -0.14(-0.48%) |
Feb 12, 2009 | 26.58 | 28.30 | 26.09 | 28.13 | 277,959 | +1.01(+3.73%) |
Feb 11, 2009 | 26.35 | 27.52 | 26.35 | 27.12 | 279,276 | +0.78(+2.95%) |
Feb 10, 2009 | 25.97 | 26.82 | 25.55 | 26.34 | 296,255 | +0.28(+1.07%) |
Feb 09, 2009 | 25.51 | 26.50 | 25.35 | 26.06 | 160,832 | +0.36(+1.41%) |
Feb 06, 2009 | 24.32 | 25.99 | 24.32 | 25.70 | 250,185 | +0.97(+3.92%) |
Feb 05, 2009 | 25.03 | 26.88 | 24.64 | 24.73 | 382,946 | +1.21(+5.15%) |
Feb 04, 2009 | 22.52 | 23.56 | 22.32 | 23.52 | 233,503 | +0.88(+3.90%) |
Feb 03, 2009 | 22.79 | 23.26 | 22.34 | 22.64 | 130,656 | -0.02(-0.09%) |
Feb 02, 2009 | 22.05 | 23.17 | 21.94 | 22.66 | 146,154 | +0.23(+1.02%) |
Jan 30, 2009 | 23.21 | 23.46 | 22.25 | 22.43 | 0 | -0.61(-2.63%) |
Jan 29, 2009 | 24.10 | 24.10 | 22.88 | 23.04 | 155,316 | -1.84(-7.39%) |
Jan 28, 2009 | 24.20 | 25.42 | 24.04 | 24.87 | 140,938 | +0.92(+3.83%) |
Jan 27, 2009 | 23.47 | 24.24 | 23.32 | 23.95 | 85,760 | +0.43(+1.85%) |
Jan 26, 2009 | 23.01 | 24.44 | 22.94 | 23.52 | 225,624 | +0.34(+1.47%) |
Jan 23, 2009 | 22.91 | 23.61 | 22.42 | 23.18 | 175,552 | -0.32(-1.36%) |
Jan 22, 2009 | 21.82 | 24.45 | 21.74 | 23.50 | 500,793 | +2.30(+10.85%) |
Jan 21, 2009 | 20.40 | 21.35 | 19.81 | 21.20 | 224,571 | +1.32(+6.66%) |
Jan 20, 2009 | 20.66 | 20.66 | 19.81 | 19.87 | 174,991 | -0.92(-4.42%) |
Jan 16, 2009 | 21.31 | 21.83 | 19.84 | 20.79 | 201,876 | -0.53(-2.50%) |
Jan 15, 2009 | 21.67 | 22.20 | 19.87 | 21.33 | 210,307 | -0.38(-1.77%) |
Jan 14, 2009 | 22.68 | 22.72 | 21.28 | 21.71 | 228,268 | -1.30(-5.66%) |
Jan 13, 2009 | 23.06 | 23.36 | 22.55 | 23.01 | 147,379 | -0.23(-1.01%) |
Jan 12, 2009 | 24.20 | 24.30 | 22.79 | 23.25 | 152,200 | -1.05(-4.31%) |
Jan 09, 2009 | 25.53 | 25.53 | 24.12 | 24.30 | 149,478 | -1.36(-5.30%) |
Jan 08, 2009 | 25.22 | 25.71 | 24.45 | 25.66 | 199,611 | +0.46(+1.84%) |
Jan 07, 2009 | 25.80 | 25.94 | 24.96 | 25.19 | 203,411 | -0.98(-3.75%) |
Jan 06, 2009 | 26.03 | 26.89 | 25.67 | 26.18 | 278,309 | +0.32(+1.24%) |
Jan 05, 2009 | 25.60 | 26.25 | 25.12 | 25.86 | 191,657 | +0.41(+1.59%) |
Jan 02, 2009 | 25.13 | 25.93 | 24.62 | 25.45 | 0 | +0.59(+2.38%) |
Jan 01, 2009 | 24.89 | 25.63 | 24.64 | 24.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.89 | 25.63 | 24.64 | 24.86 | 236,032 | -0.06(-0.26%) |
Dec 30, 2008 | 23.90 | 24.92 | 23.83 | 24.92 | 214,764 | +1.16(+4.88%) |
Dec 29, 2008 | 24.53 | 24.53 | 22.84 | 23.76 | 232,098 | -0.78(-3.16%) |
Dec 26, 2008 | 24.03 | 24.79 | 23.63 | 24.54 | 149,313 | +0.61(+2.53%) |
Dec 24, 2008 | 23.69 | 24.55 | 23.69 | 23.93 | 123,853 | +0.19(+0.81%) |
Dec 23, 2008 | 23.21 | 24.50 | 23.21 | 23.74 | 204,698 | +0.13(+0.54%) |
Dec 22, 2008 | 24.68 | 25.04 | 22.70 | 23.61 | 267,206 | -1.07(-4.33%) |
Dec 19, 2008 | 25.89 | 25.98 | 24.49 | 24.68 | 424,146 | -0.42(-1.67%) |
Dec 18, 2008 | 27.51 | 27.51 | 24.65 | 25.10 | 228,263 | -2.04(-7.53%) |
Dec 17, 2008 | 26.91 | 27.77 | 26.87 | 27.14 | 160,668 | -0.36(-1.32%) |
Dec 16, 2008 | 25.99 | 27.71 | 25.88 | 27.51 | 245,198 | +1.91(+7.46%) |
Dec 15, 2008 | 25.88 | 26.47 | 25.11 | 25.60 | 236,796 | -0.26(-1.02%) |
Dec 12, 2008 | 23.92 | 26.34 | 23.06 | 25.86 | 209,086 | +1.37(+5.58%) |
Dec 11, 2008 | 26.42 | 27.26 | 23.88 | 24.50 | 293,528 | -2.42(-8.99%) |
Dec 10, 2008 | 25.60 | 27.25 | 25.50 | 26.92 | 186,874 | +1.64(+6.48%) |
Dec 09, 2008 | 25.15 | 27.76 | 24.72 | 25.28 | 230,577 | -0.53(-2.07%) |
Dec 08, 2008 | 23.16 | 26.33 | 23.16 | 25.81 | 210,297 | +2.56(+10.99%) |
Dec 05, 2008 | 22.07 | 23.28 | 20.37 | 23.26 | 217,751 | +0.90(+4.01%) |
Dec 04, 2008 | 22.73 | 23.34 | 21.72 | 22.36 | 335,267 | -0.71(-3.09%) |
Dec 03, 2008 | 22.15 | 23.31 | 21.17 | 23.07 | 272,985 | +0.60(+2.66%) |
Dec 02, 2008 | 21.01 | 22.54 | 20.61 | 22.47 | 238,606 | +1.80(+8.72%) |