Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.85 | 19.10 | 17.83 | 18.40 | 0 | -0.72(-3.77%) |
Feb 26, 2009 | 19.27 | 19.39 | 18.90 | 19.12 | 1,545,582 | -0.03(-0.16%) |
Feb 25, 2009 | 19.09 | 19.32 | 18.81 | 19.15 | 1,496,270 | +0.02(+0.10%) |
Feb 24, 2009 | 19.03 | 19.30 | 18.84 | 19.13 | 1,181,652 | +0.19(+1.00%) |
Feb 23, 2009 | 18.86 | 19.13 | 18.69 | 18.94 | 1,631,892 | +0.15(+0.80%) |
Feb 20, 2009 | 18.98 | 19.18 | 18.28 | 18.79 | 1,184,580 | -0.41(-2.14%) |
Feb 19, 2009 | 19.83 | 20.04 | 19.15 | 19.20 | 1,103,374 | -0.63(-3.18%) |
Feb 18, 2009 | 20.33 | 20.43 | 19.70 | 19.83 | 1,240,558 | -0.47(-2.32%) |
Feb 17, 2009 | 20.10 | 20.61 | 20.10 | 20.30 | 1,064,339 | -0.43(-2.07%) |
Feb 13, 2009 | 20.73 | 21.00 | 20.53 | 20.73 | 822,460 | +0.04(+0.19%) |
Feb 12, 2009 | 20.45 | 20.72 | 20.05 | 20.69 | 1,003,640 | +0.00(+0.00%) |
Feb 11, 2009 | 20.48 | 20.99 | 20.09 | 20.69 | 1,461,473 | +0.34(+1.67%) |
Feb 10, 2009 | 20.07 | 20.78 | 20.00 | 20.35 | 1,554,343 | +0.09(+0.44%) |
Feb 09, 2009 | 21.07 | 21.25 | 19.96 | 20.26 | 1,751,529 | -0.93(-4.39%) |
Feb 06, 2009 | 21.05 | 21.29 | 21.00 | 21.19 | 1,104,280 | +0.14(+0.67%) |
Feb 05, 2009 | 21.01 | 21.50 | 20.84 | 21.05 | 1,486,273 | +0.02(+0.10%) |
Feb 04, 2009 | 21.10 | 21.32 | 20.72 | 21.03 | 584,012 | +0.08(+0.38%) |
Feb 03, 2009 | 20.99 | 21.13 | 20.55 | 20.95 | 600,875 | +0.04(+0.19%) |
Feb 02, 2009 | 20.55 | 21.04 | 20.42 | 20.91 | 772,138 | +0.17(+0.82%) |
Jan 30, 2009 | 20.71 | 21.04 | 20.61 | 20.74 | 0 | -0.01(-0.05%) |
Jan 29, 2009 | 20.50 | 20.99 | 20.50 | 20.75 | 997,846 | -0.06(-0.29%) |
Jan 28, 2009 | 20.61 | 20.81 | 20.26 | 20.81 | 857,358 | +0.41(+2.01%) |
Jan 27, 2009 | 20.25 | 20.50 | 20.12 | 20.40 | 890,892 | +0.28(+1.39%) |
Jan 26, 2009 | 19.77 | 20.26 | 19.69 | 20.12 | 750,450 | +0.46(+2.34%) |
Jan 23, 2009 | 19.48 | 19.81 | 19.22 | 19.66 | 922,464 | +0.01(+0.05%) |
Jan 22, 2009 | 19.50 | 19.87 | 19.21 | 19.65 | 1,376,131 | +0.01(+0.05%) |
Jan 21, 2009 | 19.57 | 19.70 | 19.01 | 19.64 | 1,061,891 | +0.24(+1.24%) |
Jan 20, 2009 | 20.00 | 20.25 | 19.32 | 19.40 | 987,497 | -0.62(-3.10%) |
Jan 16, 2009 | 19.78 | 20.17 | 19.59 | 20.02 | 1,041,634 | +0.44(+2.25%) |
Jan 15, 2009 | 19.57 | 19.72 | 19.13 | 19.58 | 1,189,553 | +0.07(+0.36%) |
Jan 14, 2009 | 19.69 | 19.83 | 19.36 | 19.51 | 900,616 | -0.40(-2.01%) |
Jan 13, 2009 | 19.36 | 19.99 | 19.05 | 19.91 | 1,094,886 | +0.48(+2.47%) |
Jan 12, 2009 | 19.32 | 19.56 | 19.11 | 19.43 | 873,316 | +0.06(+0.31%) |
Jan 09, 2009 | 20.02 | 20.02 | 19.25 | 19.37 | 683,486 | -0.56(-2.81%) |
Jan 08, 2009 | 19.75 | 20.00 | 19.50 | 19.93 | 720,667 | +0.12(+0.61%) |
Jan 07, 2009 | 19.95 | 20.21 | 19.65 | 19.81 | 589,951 | -0.27(-1.34%) |
Jan 06, 2009 | 20.81 | 20.81 | 19.96 | 20.08 | 797,729 | -0.66(-3.18%) |
Jan 05, 2009 | 20.89 | 21.05 | 20.32 | 20.74 | 916,334 | -0.24(-1.14%) |
Jan 02, 2009 | 20.65 | 21.00 | 20.27 | 20.98 | 0 | +0.39(+1.89%) |
Jan 01, 2009 | 19.27 | 20.68 | 19.27 | 20.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.27 | 20.68 | 19.27 | 20.59 | 1,240,065 | +1.59(+8.37%) |
Dec 30, 2008 | 20.24 | 20.74 | 19.00 | 19.00 | 1,924,335 | -1.00(-5.00%) |
Dec 29, 2008 | 19.82 | 20.05 | 19.49 | 20.00 | 1,044,443 | -0.13(-0.65%) |
Dec 26, 2008 | 19.99 | 20.14 | 19.87 | 20.13 | 335,248 | +0.05(+0.25%) |
Dec 24, 2008 | 19.86 | 20.20 | 19.52 | 20.08 | 263,114 | +0.11(+0.55%) |
Dec 23, 2008 | 20.15 | 20.21 | 19.70 | 19.97 | 940,711 | +0.10(+0.50%) |
Dec 22, 2008 | 19.70 | 19.99 | 19.19 | 19.87 | 831,879 | +0.10(+0.51%) |
Dec 19, 2008 | 20.10 | 20.46 | 19.63 | 19.77 | 1,554,504 | -0.07(-0.35%) |
Dec 18, 2008 | 20.17 | 20.63 | 19.51 | 19.84 | 901,313 | -0.22(-1.10%) |
Dec 17, 2008 | 19.71 | 20.21 | 19.40 | 20.06 | 1,154,493 | +0.06(+0.30%) |
Dec 16, 2008 | 19.50 | 20.05 | 19.34 | 20.00 | 1,003,793 | +0.68(+3.52%) |
Dec 15, 2008 | 19.25 | 19.53 | 18.90 | 19.32 | 992,328 | +0.14(+0.73%) |
Dec 12, 2008 | 18.51 | 19.39 | 18.24 | 19.18 | 1,113,802 | +0.42(+2.24%) |
Dec 11, 2008 | 19.07 | 19.52 | 18.50 | 18.76 | 1,248,003 | -0.43(-2.24%) |
Dec 10, 2008 | 19.44 | 20.07 | 19.00 | 19.19 | 1,339,080 | -0.53(-2.69%) |
Dec 09, 2008 | 19.30 | 20.14 | 19.10 | 19.72 | 1,408,527 | -0.23(-1.15%) |
Dec 08, 2008 | 20.89 | 21.00 | 19.67 | 19.95 | 1,199,166 | -0.54(-2.64%) |
Dec 05, 2008 | 19.69 | 20.50 | 19.39 | 20.49 | 1,095,983 | +0.58(+2.91%) |
Dec 04, 2008 | 20.52 | 20.96 | 19.36 | 19.91 | 1,095,841 | -0.75(-3.63%) |
Dec 03, 2008 | 19.83 | 20.81 | 19.46 | 20.66 | 1,731,223 | +0.81(+4.08%) |
Dec 02, 2008 | 19.61 | 20.33 | 18.95 | 19.85 | 1,961,199 | -0.63(-3.08%) |