Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.06 | 21.06 | 20.01 | 20.19 | 0 | -0.89(-4.22%) |
Jan 29, 2009 | 21.33 | 21.51 | 20.57 | 21.08 | 1,518,297 | +0.27(+1.30%) |
Jan 28, 2009 | 20.25 | 20.97 | 20.25 | 20.81 | 1,335,072 | +0.78(+3.88%) |
Jan 27, 2009 | 19.90 | 20.14 | 19.59 | 20.03 | 1,319,041 | +0.13(+0.65%) |
Jan 26, 2009 | 19.79 | 20.25 | 19.54 | 19.90 | 952,468 | +0.04(+0.21%) |
Jan 23, 2009 | 19.62 | 20.15 | 19.36 | 19.86 | 968,158 | +0.01(+0.03%) |
Jan 22, 2009 | 19.86 | 20.22 | 19.59 | 19.85 | 1,499,427 | -0.38(-1.89%) |
Jan 21, 2009 | 19.79 | 20.24 | 19.55 | 20.24 | 1,639,619 | +0.65(+3.31%) |
Jan 20, 2009 | 20.50 | 20.53 | 19.51 | 19.59 | 1,462,735 | -1.04(-5.06%) |
Jan 16, 2009 | 20.77 | 21.07 | 20.17 | 20.63 | 0 | +0.08(+0.37%) |
Jan 15, 2009 | 20.41 | 20.83 | 19.86 | 20.55 | 1,340,458 | +0.05(+0.26%) |
Jan 14, 2009 | 20.88 | 20.88 | 20.12 | 20.50 | 2,253,976 | -0.40(-1.92%) |
Jan 13, 2009 | 20.23 | 21.07 | 20.05 | 20.90 | 3,005,327 | +0.80(+3.99%) |
Jan 12, 2009 | 20.23 | 20.59 | 19.88 | 20.10 | 1,291,940 | -0.17(-0.81%) |
Jan 09, 2009 | 20.74 | 20.94 | 19.39 | 20.27 | 2,056,996 | +0.44(+2.20%) |
Jan 08, 2009 | 19.24 | 20.32 | 18.70 | 19.83 | 4,021,369 | -1.23(-5.85%) |
Jan 07, 2009 | 21.21 | 21.42 | 20.54 | 21.06 | 2,150,777 | -0.61(-2.80%) |
Jan 06, 2009 | 22.48 | 22.51 | 21.48 | 21.67 | 1,695,845 | -0.52(-2.36%) |
Jan 05, 2009 | 22.82 | 23.14 | 21.98 | 22.19 | 1,997,791 | -0.72(-3.16%) |
Jan 02, 2009 | 21.66 | 23.04 | 20.91 | 22.92 | 0 | +1.21(+5.59%) |
Jan 01, 2009 | 20.76 | 21.77 | 20.76 | 21.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.76 | 21.77 | 20.76 | 21.70 | 662,796 | +0.90(+4.33%) |
Dec 30, 2008 | 19.92 | 20.80 | 19.91 | 20.80 | 577,482 | +0.95(+4.81%) |
Dec 29, 2008 | 20.14 | 20.14 | 19.52 | 19.85 | 594,755 | -0.25(-1.26%) |
Dec 26, 2008 | 20.18 | 20.23 | 19.81 | 20.10 | 0 | +0.10(+0.50%) |
Dec 24, 2008 | 20.09 | 20.28 | 19.87 | 20.00 | 616,033 | -0.06(-0.29%) |
Dec 23, 2008 | 20.38 | 20.44 | 19.97 | 20.06 | 1,274,457 | -0.22(-1.08%) |
Dec 22, 2008 | 21.03 | 21.07 | 19.85 | 20.28 | 961,050 | -0.74(-3.51%) |
Dec 19, 2008 | 20.87 | 21.23 | 20.43 | 21.01 | 1,523,213 | +0.39(+1.89%) |
Dec 18, 2008 | 20.64 | 20.94 | 20.27 | 20.63 | 929,567 | +0.05(+0.26%) |
Dec 17, 2008 | 19.50 | 20.89 | 19.49 | 20.57 | 1,178,713 | +0.95(+4.87%) |
Dec 16, 2008 | 19.31 | 19.67 | 19.09 | 19.62 | 1,499,853 | +0.61(+3.22%) |
Dec 15, 2008 | 19.41 | 19.56 | 18.78 | 19.01 | 1,047,662 | -0.26(-1.35%) |
Dec 12, 2008 | 18.48 | 19.48 | 18.42 | 19.26 | 0 | +0.32(+1.68%) |
Dec 11, 2008 | 20.36 | 20.64 | 18.60 | 18.95 | 1,316,919 | -1.53(-7.48%) |
Dec 10, 2008 | 20.21 | 21.13 | 19.97 | 20.48 | 1,051,156 | +0.51(+2.54%) |
Dec 09, 2008 | 20.84 | 21.21 | 19.93 | 19.97 | 1,039,115 | -0.98(-4.70%) |
Dec 08, 2008 | 20.39 | 21.30 | 20.27 | 20.96 | 981,019 | +1.23(+6.24%) |
Dec 05, 2008 | 18.76 | 19.80 | 18.11 | 19.72 | 0 | +0.77(+4.04%) |
Dec 04, 2008 | 19.02 | 19.70 | 18.49 | 18.96 | 1,130,979 | -0.28(-1.44%) |
Dec 03, 2008 | 18.63 | 19.32 | 18.25 | 19.23 | 846,247 | +0.39(+2.06%) |
Dec 02, 2008 | 19.03 | 19.36 | 18.37 | 18.85 | 1,134,683 | +0.13(+0.69%) |
Dec 01, 2008 | 19.99 | 20.01 | 18.67 | 18.72 | 1,319,377 | -1.68(-8.23%) |
Nov 28, 2008 | 19.66 | 20.40 | 19.45 | 20.40 | 388,985 | +0.68(+3.47%) |
Nov 26, 2008 | 18.52 | 20.24 | 18.41 | 19.71 | 995,417 | +0.80(+4.24%) |
Nov 25, 2008 | 18.14 | 19.03 | 17.93 | 18.91 | 1,807,170 | +0.98(+5.49%) |
Nov 24, 2008 | 16.98 | 18.29 | 16.76 | 17.93 | 1,269,573 | +1.10(+6.55%) |
Nov 21, 2008 | 17.02 | 17.14 | 15.95 | 16.82 | 1,634,108 | +0.12(+0.71%) |
Nov 20, 2008 | 17.09 | 18.15 | 16.52 | 16.71 | 2,204,445 | -0.45(-2.64%) |
Nov 19, 2008 | 18.10 | 18.27 | 17.16 | 17.16 | 800,552 | -0.89(-4.93%) |
Nov 18, 2008 | 18.78 | 18.88 | 17.46 | 18.05 | 1,687,715 | -0.70(-3.74%) |
Nov 17, 2008 | 19.34 | 19.78 | 18.70 | 18.75 | 987,732 | -0.68(-3.52%) |
Nov 14, 2008 | 19.25 | 20.46 | 18.86 | 19.44 | 0 | -0.05(-0.24%) |
Nov 13, 2008 | 18.69 | 19.52 | 17.50 | 19.48 | 1,077,696 | +0.87(+4.65%) |
Nov 12, 2008 | 18.81 | 18.89 | 18.37 | 18.62 | 1,230,362 | -0.63(-3.28%) |
Nov 11, 2008 | 19.32 | 19.90 | 18.84 | 19.25 | 423,684 | -0.36(-1.83%) |
Nov 10, 2008 | 20.39 | 20.44 | 19.42 | 19.61 | 263,476 | -0.32(-1.63%) |
Nov 07, 2008 | 19.83 | 20.27 | 19.48 | 19.93 | 0 | +0.29(+1.47%) |
Nov 06, 2008 | 20.27 | 20.60 | 19.59 | 19.64 | 434,083 | -0.71(-3.48%) |
Nov 05, 2008 | 21.51 | 21.55 | 20.31 | 20.35 | 681,591 | -1.51(-6.90%) |
Nov 04, 2008 | 21.64 | 21.97 | 21.11 | 21.86 | 608,644 | +0.49(+2.29%) |