Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.35 | 20.35 | 19.25 | 19.85 | 125,941 | +0.45(+2.32%) |
Feb 26, 2009 | 19.50 | 19.77 | 19.23 | 19.40 | 48,610 | -0.90(-4.43%) |
Feb 25, 2009 | 20.10 | 20.80 | 20.10 | 20.30 | 96,874 | -0.40(-1.93%) |
Feb 24, 2009 | 21.00 | 21.15 | 20.34 | 20.70 | 128,966 | +0.20(+0.98%) |
Feb 23, 2009 | 21.25 | 21.45 | 20.50 | 20.50 | 78,868 | +0.50(+2.50%) |
Feb 20, 2009 | 21.60 | 21.85 | 20.00 | 20.00 | 57,297 | -2.60(-11.50%) |
Feb 19, 2009 | 23.30 | 23.40 | 22.60 | 22.60 | 48,948 | -0.63(-2.71%) |
Feb 18, 2009 | 23.00 | 23.30 | 22.85 | 23.23 | 53,325 | +1.03(+4.64%) |
Feb 17, 2009 | 22.43 | 22.48 | 21.40 | 22.20 | 41,479 | -0.56(-2.46%) |
Feb 13, 2009 | 22.91 | 22.91 | 22.52 | 22.76 | 36,148 | +0.81(+3.69%) |
Feb 12, 2009 | 21.35 | 22.10 | 21.30 | 21.95 | 25,728 | +0.13(+0.60%) |
Feb 11, 2009 | 21.00 | 21.93 | 21.00 | 21.82 | 71,707 | +0.97(+4.65%) |
Feb 10, 2009 | 21.80 | 22.00 | 20.79 | 20.85 | 87,531 | -0.88(-4.05%) |
Feb 09, 2009 | 21.90 | 22.10 | 21.42 | 21.73 | 284,654 | -0.02(-0.09%) |
Feb 06, 2009 | 21.20 | 21.95 | 20.70 | 21.75 | 26,179 | +1.60(+7.94%) |
Feb 05, 2009 | 19.70 | 20.25 | 19.31 | 20.15 | 43,827 | +1.25(+6.61%) |
Feb 04, 2009 | 18.45 | 19.25 | 18.45 | 18.90 | 28,120 | -0.51(-2.63%) |
Feb 03, 2009 | 19.45 | 19.62 | 18.95 | 19.41 | 74,803 | +1.41(+7.83%) |
Feb 02, 2009 | 19.10 | 19.10 | 17.85 | 18.00 | 107,487 | -1.60(-8.16%) |
Jan 30, 2009 | 20.00 | 20.41 | 19.37 | 19.60 | 43,646 | -0.70(-3.45%) |
Jan 29, 2009 | 19.70 | 20.40 | 19.70 | 20.30 | 65,790 | -0.80(-3.79%) |
Jan 28, 2009 | 21.90 | 21.90 | 21.04 | 21.10 | 271,069 | -0.89(-4.05%) |
Jan 27, 2009 | 22.15 | 22.15 | 21.60 | 21.99 | 639,035 | +1.34(+6.49%) |
Jan 26, 2009 | 21.25 | 21.40 | 20.30 | 20.65 | 66,721 | +0.10(+0.49%) |
Jan 23, 2009 | 20.20 | 21.00 | 19.65 | 20.55 | 11,591 | -0.24(-1.15%) |
Jan 22, 2009 | 21.00 | 21.15 | 20.30 | 20.79 | 30,554 | -1.16(-5.28%) |
Jan 21, 2009 | 21.95 | 21.95 | 21.00 | 21.95 | 61,552 | +2.19(+11.08%) |
Jan 20, 2009 | 20.50 | 20.60 | 19.65 | 19.76 | 26,742 | +0.12(+0.61%) |
Jan 16, 2009 | 19.60 | 19.85 | 19.35 | 19.64 | 89,485 | +0.59(+3.10%) |
Jan 15, 2009 | 18.65 | 19.25 | 18.12 | 19.05 | 48,659 | +0.03(+0.16%) |
Jan 14, 2009 | 19.76 | 19.87 | 19.00 | 19.02 | 24,069 | -1.88(-9.00%) |
Jan 13, 2009 | 21.00 | 21.20 | 20.60 | 20.90 | 32,449 | +0.20(+0.97%) |
Jan 12, 2009 | 21.10 | 21.30 | 20.60 | 20.70 | 57,655 | -0.50(-2.36%) |
Jan 09, 2009 | 21.60 | 21.80 | 21.10 | 21.20 | 20,058 | +0.60(+2.91%) |
Jan 08, 2009 | 20.15 | 20.65 | 20.15 | 20.60 | 44,253 | +0.35(+1.73%) |
Jan 07, 2009 | 21.02 | 21.75 | 20.10 | 20.25 | 33,613 | -2.86(-12.38%) |
Jan 06, 2009 | 22.62 | 23.25 | 22.35 | 23.11 | 46,906 | +0.77(+3.45%) |
Jan 05, 2009 | 22.25 | 22.60 | 22.00 | 22.34 | 88,976 | -2.26(-9.19%) |
Jan 02, 2009 | 23.41 | 24.65 | 23.41 | 24.60 | 59,860 | +0.60(+2.50%) |
Dec 31, 2008 | 22.85 | 24.45 | 22.85 | 24.00 | 60,487 | +1.30(+5.73%) |
Dec 30, 2008 | 22.90 | 23.10 | 22.40 | 22.70 | 54,422 | +0.40(+1.79%) |
Dec 29, 2008 | 22.48 | 22.75 | 22.20 | 22.30 | 46,577 | +0.10(+0.45%) |
Dec 26, 2008 | 21.88 | 22.20 | 21.60 | 22.20 | 55,951 | +0.50(+2.30%) |
Dec 24, 2008 | 21.40 | 21.85 | 21.40 | 21.70 | 11,307 | -0.35(-1.59%) |
Dec 23, 2008 | 21.60 | 22.35 | 21.55 | 22.05 | 83,687 | +0.65(+3.04%) |
Dec 22, 2008 | 21.50 | 21.95 | 21.25 | 21.40 | 45,523 | -1.00(-4.46%) |
Dec 19, 2008 | 22.70 | 23.00 | 22.20 | 22.40 | 53,310 | +2.40(+12.00%) |
Dec 18, 2008 | 21.10 | 21.35 | 19.77 | 20.00 | 73,598 | -0.95(-4.53%) |
Dec 17, 2008 | 20.35 | 21.35 | 20.35 | 20.95 | 44,022 | +0.14(+0.67%) |
Dec 16, 2008 | 19.60 | 20.95 | 19.50 | 20.81 | 131,320 | +1.06(+5.37%) |
Dec 15, 2008 | 19.95 | 20.30 | 19.72 | 19.75 | 82,122 | +0.65(+3.40%) |
Dec 12, 2008 | 18.05 | 19.29 | 17.90 | 19.10 | 49,766 | +1.20(+6.70%) |
Dec 11, 2008 | 18.12 | 18.89 | 17.75 | 17.90 | 87,998 | -1.49(-7.68%) |
Dec 10, 2008 | 18.50 | 19.45 | 18.50 | 19.39 | 88,488 | +0.61(+3.25%) |
Dec 09, 2008 | 17.20 | 19.00 | 16.02 | 18.78 | 79,433 | +0.98(+5.51%) |
Dec 08, 2008 | 17.50 | 17.90 | 17.40 | 17.80 | 65,195 | +1.78(+11.11%) |
Dec 05, 2008 | 15.50 | 16.25 | 15.32 | 16.02 | 70,396 | +0.62(+4.03%) |
Dec 04, 2008 | 16.10 | 16.25 | 15.30 | 15.40 | 55,962 | -1.21(-7.28%) |
Dec 03, 2008 | 16.41 | 16.73 | 15.75 | 16.61 | 89,121 | -0.09(-0.54%) |
Dec 02, 2008 | 16.50 | 17.00 | 16.50 | 16.70 | 49,181 | +0.96(+6.10%) |