Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.11 | 20.36 | 18.88 | 19.18 | 0 | -0.87(-4.34%) |
Jan 29, 2009 | 21.18 | 21.25 | 20.00 | 20.05 | 1,989,429 | -1.45(-6.75%) |
Jan 28, 2009 | 21.01 | 21.69 | 20.96 | 21.50 | 2,179,495 | +0.75(+3.62%) |
Jan 27, 2009 | 20.68 | 21.08 | 20.52 | 20.75 | 2,263,065 | +0.10(+0.50%) |
Jan 26, 2009 | 20.59 | 21.44 | 20.44 | 20.65 | 1,826,126 | +0.07(+0.36%) |
Jan 23, 2009 | 20.22 | 21.10 | 19.99 | 20.58 | 1,710,668 | -0.30(-1.45%) |
Jan 22, 2009 | 21.19 | 21.21 | 20.02 | 20.88 | 2,890,892 | -0.48(-2.24%) |
Jan 21, 2009 | 19.99 | 21.46 | 19.95 | 21.36 | 3,429,500 | +1.38(+6.93%) |
Jan 20, 2009 | 20.98 | 21.05 | 19.69 | 19.97 | 2,692,525 | -1.08(-5.11%) |
Jan 16, 2009 | 21.42 | 21.61 | 20.22 | 21.05 | 0 | +0.07(+0.32%) |
Jan 15, 2009 | 20.78 | 21.11 | 19.98 | 20.98 | 1,792,756 | +0.13(+0.64%) |
Jan 14, 2009 | 21.70 | 21.77 | 20.45 | 20.85 | 2,733,705 | -1.13(-5.16%) |
Jan 13, 2009 | 22.22 | 22.55 | 21.54 | 21.98 | 2,233,955 | -0.31(-1.39%) |
Jan 12, 2009 | 23.28 | 23.45 | 22.17 | 22.29 | 2,399,569 | -0.85(-3.66%) |
Jan 09, 2009 | 23.75 | 23.80 | 22.89 | 23.14 | 1,036,545 | -0.45(-1.91%) |
Jan 08, 2009 | 23.28 | 23.83 | 23.14 | 23.59 | 2,496,926 | -0.06(-0.25%) |
Jan 07, 2009 | 25.13 | 25.17 | 23.41 | 23.65 | 2,244,208 | -1.80(-7.09%) |
Jan 06, 2009 | 25.38 | 25.78 | 25.17 | 25.45 | 1,943,407 | +0.36(+1.44%) |
Jan 05, 2009 | 24.97 | 25.38 | 24.38 | 25.09 | 1,345,228 | +0.01(+0.06%) |
Jan 02, 2009 | 24.31 | 25.19 | 23.68 | 25.08 | 0 | +1.33(+5.58%) |
Jan 01, 2009 | 23.11 | 24.02 | 23.01 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.11 | 24.02 | 23.01 | 23.75 | 973,981 | +0.67(+2.90%) |
Dec 30, 2008 | 22.46 | 23.10 | 22.23 | 23.08 | 1,279,414 | +0.75(+3.37%) |
Dec 29, 2008 | 22.65 | 22.82 | 21.89 | 22.33 | 1,086,655 | -0.47(-2.07%) |
Dec 26, 2008 | 22.82 | 22.91 | 22.43 | 22.80 | 0 | +0.12(+0.52%) |
Dec 24, 2008 | 22.16 | 22.77 | 22.03 | 22.68 | 448,578 | +0.73(+3.32%) |
Dec 23, 2008 | 22.27 | 22.76 | 21.78 | 21.95 | 968,050 | -0.18(-0.80%) |
Dec 22, 2008 | 22.51 | 22.70 | 21.70 | 22.13 | 942,087 | -0.55(-2.44%) |
Dec 19, 2008 | 22.48 | 23.46 | 22.40 | 22.68 | 2,475,960 | +0.49(+2.19%) |
Dec 18, 2008 | 23.03 | 23.10 | 21.79 | 22.20 | 1,465,158 | -0.90(-3.89%) |
Dec 17, 2008 | 22.29 | 23.41 | 22.26 | 23.10 | 1,747,820 | +0.35(+1.55%) |
Dec 16, 2008 | 21.64 | 22.77 | 20.92 | 22.74 | 2,300,619 | +1.83(+8.77%) |
Dec 15, 2008 | 21.39 | 21.89 | 20.62 | 20.91 | 1,350,475 | -0.49(-2.31%) |
Dec 12, 2008 | 20.42 | 21.46 | 20.15 | 21.40 | 0 | +0.49(+2.32%) |
Dec 11, 2008 | 21.89 | 22.21 | 20.72 | 20.91 | 1,024,237 | -1.14(-5.18%) |
Dec 10, 2008 | 22.03 | 22.72 | 21.60 | 22.06 | 1,204,980 | +0.13(+0.60%) |
Dec 09, 2008 | 21.58 | 22.45 | 20.78 | 21.92 | 2,864,352 | +0.41(+1.88%) |
Dec 08, 2008 | 21.63 | 22.31 | 21.26 | 21.52 | 2,815,900 | +0.44(+2.10%) |
Dec 05, 2008 | 19.97 | 21.12 | 19.18 | 21.08 | 0 | +0.69(+3.40%) |
Dec 04, 2008 | 21.84 | 21.93 | 19.93 | 20.38 | 1,581,030 | -1.25(-5.79%) |
Dec 03, 2008 | 20.21 | 21.73 | 20.02 | 21.64 | 2,072,877 | +0.75(+3.60%) |
Dec 02, 2008 | 20.36 | 21.25 | 20.07 | 20.89 | 2,874,625 | +0.87(+4.34%) |
Dec 01, 2008 | 22.28 | 22.28 | 20.01 | 20.02 | 2,399,135 | -2.93(-12.78%) |
Nov 28, 2008 | 22.93 | 23.21 | 22.52 | 22.95 | 1,269,786 | -0.35(-1.52%) |
Nov 26, 2008 | 20.54 | 23.43 | 20.28 | 23.30 | 2,413,387 | +2.04(+9.60%) |
Nov 25, 2008 | 20.07 | 21.39 | 19.82 | 21.26 | 2,555,777 | +1.13(+5.60%) |
Nov 24, 2008 | 18.87 | 20.67 | 18.41 | 20.13 | 2,644,794 | +1.61(+8.71%) |
Nov 21, 2008 | 17.78 | 18.60 | 16.90 | 18.52 | 3,321,382 | +1.22(+7.07%) |
Nov 20, 2008 | 18.09 | 19.47 | 17.16 | 17.30 | 2,701,663 | -1.25(-6.75%) |
Nov 19, 2008 | 19.48 | 19.68 | 18.54 | 18.55 | 2,873,880 | -0.80(-4.15%) |
Nov 18, 2008 | 18.63 | 19.36 | 18.46 | 19.35 | 2,775,597 | +0.49(+2.62%) |
Nov 17, 2008 | 19.21 | 19.49 | 18.46 | 18.86 | 1,619,220 | -0.35(-1.84%) |
Nov 14, 2008 | 19.86 | 20.48 | 18.98 | 19.21 | 0 | -1.17(-5.75%) |
Nov 13, 2008 | 19.15 | 20.38 | 18.08 | 20.38 | 3,330,311 | +1.33(+6.96%) |
Nov 12, 2008 | 18.84 | 20.07 | 18.23 | 19.06 | 3,254,069 | -0.06(-0.31%) |
Nov 11, 2008 | 18.65 | 20.50 | 17.98 | 19.12 | 3,770,483 | +0.79(+4.30%) |
Nov 10, 2008 | 19.04 | 19.63 | 17.99 | 18.33 | 1,751,151 | -0.46(-2.43%) |
Nov 07, 2008 | 18.39 | 18.96 | 18.12 | 18.79 | 0 | +0.63(+3.45%) |
Nov 06, 2008 | 20.46 | 20.54 | 18.06 | 18.16 | 2,970,325 | -2.25(-11.04%) |
Nov 05, 2008 | 21.67 | 22.26 | 20.35 | 20.41 | 2,925,263 | -1.58(-7.20%) |
Nov 04, 2008 | 21.29 | 22.34 | 21.29 | 22.00 | 2,003,776 | +1.22(+5.85%) |