Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.00 | 23.10 | 21.90 | 22.90 | 7,953 | -0.60(-2.55%) |
Feb 26, 2009 | 24.25 | 24.50 | 23.50 | 23.50 | 12,290 | +1.20(+5.38%) |
Feb 25, 2009 | 22.70 | 22.70 | 21.80 | 22.30 | 34,305 | +0.19(+0.86%) |
Feb 24, 2009 | 21.35 | 22.25 | 21.35 | 22.11 | 48,562 | +1.46(+7.07%) |
Feb 23, 2009 | 20.90 | 21.95 | 20.65 | 20.65 | 15,764 | -0.45(-2.13%) |
Feb 20, 2009 | 20.85 | 21.80 | 20.70 | 21.10 | 11,680 | -0.85(-3.87%) |
Feb 19, 2009 | 22.35 | 22.35 | 21.50 | 21.95 | 32,725 | +0.80(+3.78%) |
Feb 18, 2009 | 21.65 | 21.80 | 21.05 | 21.15 | 3,366 | +1.15(+5.75%) |
Feb 17, 2009 | 20.25 | 20.75 | 19.90 | 20.00 | 32,535 | -1.90(-8.68%) |
Feb 13, 2009 | 21.40 | 22.05 | 21.40 | 21.90 | 3,208 | +1.05(+5.04%) |
Feb 12, 2009 | 20.85 | 21.10 | 20.00 | 20.85 | 21,498 | -0.50(-2.34%) |
Feb 11, 2009 | 21.50 | 21.60 | 21.00 | 21.35 | 36,681 | +1.15(+5.69%) |
Feb 10, 2009 | 21.40 | 22.00 | 20.20 | 20.20 | 97,816 | -1.80(-8.18%) |
Feb 09, 2009 | 22.05 | 22.50 | 21.90 | 22.00 | 14,594 | -0.45(-2.00%) |
Feb 06, 2009 | 21.35 | 22.45 | 21.35 | 22.45 | 9,889 | +0.60(+2.75%) |
Feb 05, 2009 | 21.21 | 21.85 | 21.10 | 21.85 | 2,932 | -0.15(-0.68%) |
Feb 04, 2009 | 21.85 | 22.35 | 21.85 | 22.00 | 20,825 | -1.90(-7.95%) |
Feb 03, 2009 | 22.80 | 23.90 | 22.41 | 23.90 | 3,485 | +1.50(+6.70%) |
Feb 02, 2009 | 21.70 | 22.40 | 21.70 | 22.40 | 2,490 | +0.35(+1.59%) |
Jan 30, 2009 | 22.85 | 23.00 | 22.05 | 22.05 | 5,068 | -0.20(-0.90%) |
Jan 29, 2009 | 22.50 | 22.80 | 22.05 | 22.25 | 3,045 | -1.23(-5.24%) |
Jan 28, 2009 | 23.80 | 23.80 | 23.25 | 23.48 | 5,319 | +0.36(+1.56%) |
Jan 27, 2009 | 22.85 | 23.35 | 22.75 | 23.12 | 5,812 | -0.08(-0.34%) |
Jan 26, 2009 | 22.20 | 23.80 | 22.20 | 23.20 | 13,351 | +0.50(+2.20%) |
Jan 23, 2009 | 21.25 | 22.70 | 21.00 | 22.70 | 3,613 | +0.44(+1.98%) |
Jan 22, 2009 | 22.90 | 23.10 | 21.80 | 22.26 | 6,279 | -1.74(-7.25%) |
Jan 21, 2009 | 22.80 | 24.00 | 22.15 | 24.00 | 17,956 | +3.10(+14.83%) |
Jan 20, 2009 | 21.90 | 22.50 | 20.90 | 20.90 | 6,230 | -2.45(-10.49%) |
Jan 16, 2009 | 23.00 | 23.35 | 22.46 | 23.35 | 3,852 | +0.35(+1.52%) |
Jan 15, 2009 | 22.40 | 23.20 | 21.75 | 23.00 | 20,074 | -0.05(-0.22%) |
Jan 14, 2009 | 22.95 | 23.80 | 22.85 | 23.05 | 7,201 | -0.25(-1.07%) |
Jan 13, 2009 | 23.00 | 23.60 | 23.00 | 23.30 | 12,603 | -0.40(-1.69%) |
Jan 12, 2009 | 24.75 | 24.75 | 23.70 | 23.70 | 12,254 | -1.05(-4.24%) |
Jan 09, 2009 | 24.55 | 25.19 | 24.55 | 24.75 | 5,473 | -1.35(-5.17%) |
Jan 08, 2009 | 25.40 | 26.10 | 25.40 | 26.10 | 6,743 | -0.40(-1.51%) |
Jan 07, 2009 | 28.20 | 28.20 | 26.50 | 26.50 | 18,951 | -1.55(-5.53%) |
Jan 06, 2009 | 27.40 | 28.50 | 27.40 | 28.05 | 27,457 | +0.93(+3.43%) |
Jan 05, 2009 | 27.15 | 28.00 | 27.10 | 27.12 | 81,954 | +0.02(+0.07%) |
Jan 02, 2009 | 26.40 | 27.10 | 26.40 | 27.10 | 33,844 | +0.90(+3.44%) |
Dec 31, 2008 | 25.50 | 26.40 | 25.10 | 26.20 | 14,205 | +0.94(+3.72%) |
Dec 30, 2008 | 25.00 | 25.30 | 24.60 | 25.26 | 30,823 | +1.46(+6.13%) |
Dec 29, 2008 | 24.40 | 24.45 | 23.79 | 23.80 | 15,409 | +1.11(+4.89%) |
Dec 26, 2008 | 22.05 | 22.70 | 22.05 | 22.69 | 12,733 | +0.24(+1.07%) |
Dec 24, 2008 | 22.05 | 22.50 | 22.05 | 22.45 | 12,450 | +0.80(+3.70%) |
Dec 23, 2008 | 21.75 | 22.30 | 21.65 | 21.65 | 28,953 | -0.30(-1.37%) |
Dec 22, 2008 | 22.20 | 22.60 | 21.76 | 21.95 | 20,145 | +0.05(+0.23%) |
Dec 19, 2008 | 21.95 | 22.45 | 21.65 | 21.90 | 10,944 | -0.25(-1.13%) |
Dec 18, 2008 | 23.35 | 24.00 | 22.10 | 22.15 | 19,397 | -2.95(-11.75%) |
Dec 17, 2008 | 25.00 | 25.55 | 24.65 | 25.10 | 43,436 | +0.25(+1.01%) |
Dec 16, 2008 | 23.65 | 24.85 | 23.51 | 24.85 | 20,652 | +1.55(+6.65%) |
Dec 15, 2008 | 23.45 | 24.00 | 23.00 | 23.30 | 25,805 | +1.39(+6.34%) |
Dec 12, 2008 | 21.00 | 22.60 | 21.00 | 21.91 | 37,172 | -0.04(-0.18%) |
Dec 11, 2008 | 22.15 | 22.65 | 21.60 | 21.95 | 48,613 | -0.75(-3.30%) |
Dec 10, 2008 | 22.00 | 23.00 | 22.00 | 22.70 | 23,766 | +1.34(+6.27%) |
Dec 09, 2008 | 21.30 | 21.95 | 21.07 | 21.36 | 29,180 | -1.24(-5.49%) |
Dec 08, 2008 | 22.35 | 22.81 | 22.21 | 22.60 | 14,759 | +2.60(+13.00%) |
Dec 05, 2008 | 18.96 | 20.00 | 18.50 | 20.00 | 37,907 | +1.01(+5.32%) |
Dec 04, 2008 | 19.75 | 20.35 | 18.67 | 18.99 | 50,770 | -1.66(-8.04%) |
Dec 03, 2008 | 19.90 | 20.65 | 19.65 | 20.65 | 42,538 | -0.64(-3.01%) |
Dec 02, 2008 | 21.15 | 21.45 | 20.55 | 21.29 | 7,628 | -0.40(-1.84%) |