Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.34 | 18.05 | 17.23 | 17.23 | 0 | -0.39(-2.21%) |
Feb 26, 2009 | 17.62 | 17.82 | 17.62 | 17.62 | 0 | -0.20(-1.12%) |
Feb 25, 2009 | 17.82 | 18.05 | 17.82 | 17.82 | 0 | -0.23(-1.27%) |
Feb 24, 2009 | 18.05 | 18.05 | 17.43 | 18.05 | 0 | +0.62(+3.56%) |
Feb 23, 2009 | 17.43 | 18.01 | 17.43 | 17.43 | 0 | -0.58(-3.22%) |
Feb 20, 2009 | 18.02 | 18.02 | 18.01 | 18.01 | 0 | -0.27(-1.48%) |
Feb 19, 2009 | 18.28 | 18.46 | 18.28 | 18.28 | 0 | -0.18(-0.98%) |
Feb 18, 2009 | 18.46 | 19.34 | 18.46 | 18.46 | 0 | -0.88(-4.55%) |
Feb 13, 2009 | 19.34 | 19.34 | 19.34 | 0 | -0.21(-1.07%) | |
Feb 12, 2009 | 19.57 | 19.57 | 19.55 | 19.55 | 0 | -0.02(-0.10%) |
Feb 11, 2009 | 19.57 | 19.57 | 19.39 | 19.57 | 0 | +0.18(+0.93%) |
Feb 10, 2009 | 19.39 | 20.34 | 19.39 | 19.39 | 0 | -0.95(-4.67%) |
Feb 09, 2009 | 20.34 | 20.35 | 20.34 | 20.34 | 0 | -0.01(-0.05%) |
Feb 06, 2009 | 20.35 | 20.35 | 19.83 | 20.35 | 0 | +0.52(+2.62%) |
Feb 05, 2009 | 19.83 | 19.83 | 19.56 | 19.83 | 0 | +0.27(+1.38%) |
Feb 04, 2009 | 19.56 | 19.71 | 19.56 | 19.56 | 0 | -0.15(-0.76%) |
Feb 03, 2009 | 19.71 | 19.71 | 19.36 | 19.71 | 0 | +0.35(+1.81%) |
Feb 02, 2009 | 19.36 | 19.78 | 19.36 | 19.36 | 0 | -0.42(-2.12%) |
Jan 29, 2009 | 19.78 | 19.78 | 19.78 | 0 | -0.66(-3.23%) | |
Jan 28, 2009 | 20.44 | 20.44 | 19.84 | 20.44 | 0 | +0.60(+3.02%) |
Jan 27, 2009 | 19.84 | 19.84 | 19.50 | 19.84 | 0 | +0.34(+1.74%) |
Jan 23, 2009 | 19.50 | 19.50 | 19.50 | 0 | +0.03(+0.15%) | |
Jan 22, 2009 | 19.47 | 19.70 | 19.47 | 19.47 | 0 | -0.23(-1.17%) |
Jan 21, 2009 | 19.70 | 19.70 | 18.99 | 19.70 | 0 | +0.71(+3.74%) |
Jan 20, 2009 | 18.99 | 19.98 | 18.99 | 18.99 | 0 | -0.99(-4.95%) |
Jan 16, 2009 | 19.98 | 19.98 | 19.84 | 19.98 | 0 | +0.14(+0.71%) |
Jan 15, 2009 | 19.84 | 19.86 | 19.84 | 19.84 | 0 | -0.02(-0.10%) |
Jan 14, 2009 | 19.86 | 20.48 | 19.86 | 19.86 | 0 | -0.62(-3.03%) |
Jan 13, 2009 | 20.48 | 20.50 | 20.48 | 20.48 | 0 | -0.02(-0.10%) |
Jan 12, 2009 | 20.50 | 20.92 | 20.50 | 20.50 | 0 | -0.42(-2.01%) |
Jan 09, 2009 | 20.92 | 21.29 | 20.92 | 20.92 | 0 | -0.37(-1.74%) |
Jan 07, 2009 | 21.29 | 21.29 | 21.29 | 0 | -0.62(-2.83%) | |
Jan 06, 2009 | 21.91 | 21.91 | 21.78 | 21.91 | 0 | +0.13(+0.60%) |
Jan 05, 2009 | 21.97 | 21.97 | 21.78 | 21.78 | 0 | -0.19(-0.86%) |
Jan 02, 2009 | 21.97 | 21.97 | 21.34 | 21.97 | 0 | +0.63(+2.95%) |
Dec 31, 2008 | 21.34 | 21.34 | 21.05 | 21.34 | 0 | +0.29(+1.38%) |
Dec 30, 2008 | 21.05 | 21.05 | 20.56 | 21.05 | 0 | +0.49(+2.38%) |
Dec 29, 2008 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.24%) |
Dec 26, 2008 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.11(+0.54%) |
Dec 24, 2008 | 21.36 | 20.50 | 20.38 | 20.50 | 0 | +0.12(+0.59%) |
Dec 23, 2008 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.21(-1.02%) |
Dec 22, 2008 | 20.60 | 20.60 | 20.59 | 20.59 | 0 | -0.32(-1.53%) |
Dec 19, 2008 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.61(-2.83%) |
Dec 18, 2008 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.43(-1.96%) |
Dec 17, 2008 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | -0.27(-1.22%) |
Dec 16, 2008 | 22.18 | 22.22 | 22.18 | 22.22 | 0 | +1.01(+4.76%) |
Dec 15, 2008 | 21.21 | 21.49 | 21.21 | 21.21 | 0 | -0.28(-1.30%) |
Dec 12, 2008 | 21.49 | 21.49 | 21.33 | 21.49 | 0 | +0.16(+0.75%) |
Dec 11, 2008 | 21.33 | 21.92 | 21.33 | 21.33 | 0 | -0.59(-2.69%) |
Dec 10, 2008 | 21.92 | 21.92 | 21.72 | 21.92 | 0 | +0.20(+0.92%) |
Dec 09, 2008 | 21.72 | 22.25 | 21.72 | 21.72 | 0 | -0.53(-2.38%) |
Dec 08, 2008 | 22.25 | 22.25 | 21.41 | 22.25 | 0 | +0.84(+3.92%) |
Dec 05, 2008 | 21.41 | 21.41 | 20.77 | 21.41 | 0 | +0.64(+3.08%) |
Dec 04, 2008 | 21.36 | 21.36 | 20.77 | 20.77 | 0 | -0.59(-2.76%) |
Dec 03, 2008 | 20.79 | 21.36 | 20.79 | 21.36 | 0 | +0.57(+2.74%) |
Dec 02, 2008 | 20.79 | 20.79 | 19.93 | 20.79 | 0 | +0.86(+4.32%) |