Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.24 | 20.24 | 19.03 | 19.25 | 1,011,276 | -0.63(-3.17%) |
Jan 29, 2009 | 21.00 | 21.15 | 19.69 | 19.88 | 611,174 | -1.12(-5.33%) |
Jan 28, 2009 | 21.09 | 21.18 | 20.61 | 21.00 | 1,071,425 | +0.33(+1.60%) |
Jan 27, 2009 | 20.55 | 21.10 | 20.25 | 20.67 | 3,222,612 | +0.65(+3.25%) |
Jan 26, 2009 | 20.00 | 20.40 | 19.40 | 20.02 | 950,443 | +0.63(+3.25%) |
Jan 23, 2009 | 18.90 | 19.67 | 18.43 | 19.39 | 958,670 | +0.36(+1.89%) |
Jan 22, 2009 | 18.34 | 19.33 | 17.76 | 19.03 | 1,383,874 | +0.18(+0.95%) |
Jan 21, 2009 | 18.65 | 18.98 | 17.92 | 18.85 | 1,397,691 | +0.14(+0.75%) |
Jan 20, 2009 | 19.63 | 19.81 | 18.61 | 18.71 | 976,305 | -0.61(-3.16%) |
Jan 19, 2009 | 20.00 | 20.08 | 19.23 | 19.32 | 542,936 | -0.72(-3.59%) |
Jan 16, 2009 | 21.15 | 21.15 | 18.97 | 20.04 | 870,830 | -0.18(-0.89%) |
Jan 15, 2009 | 20.21 | 20.66 | 18.85 | 20.22 | 1,389,880 | +0.30(+1.51%) |
Jan 14, 2009 | 21.00 | 21.00 | 19.60 | 19.92 | 915,259 | -1.14(-5.41%) |
Jan 13, 2009 | 21.00 | 21.34 | 20.42 | 21.06 | 1,563,644 | +0.14(+0.67%) |
Jan 12, 2009 | 20.75 | 21.50 | 20.62 | 20.92 | 2,957,971 | -0.64(-2.97%) |
Jan 09, 2009 | 21.02 | 21.98 | 20.74 | 21.56 | 1,095,190 | +0.70(+3.36%) |
Jan 08, 2009 | 19.84 | 21.02 | 19.84 | 20.86 | 1,486,510 | +0.46(+2.25%) |
Jan 07, 2009 | 21.40 | 21.40 | 20.29 | 20.40 | 1,240,565 | -0.61(-2.90%) |
Jan 06, 2009 | 19.71 | 21.21 | 19.47 | 21.01 | 1,611,494 | +1.63(+8.41%) |
Jan 05, 2009 | 19.14 | 19.53 | 18.21 | 19.38 | 782,264 | +0.57(+3.03%) |
Jan 02, 2009 | 18.22 | 18.82 | 18.01 | 18.81 | 436,828 | +0.26(+1.40%) |
Dec 31, 2008 | 17.95 | 18.64 | 17.69 | 18.55 | 629,452 | +0.68(+3.81%) |
Dec 30, 2008 | 17.14 | 17.90 | 16.81 | 17.87 | 733,963 | +1.06(+6.31%) |
Dec 29, 2008 | 17.14 | 17.29 | 16.45 | 16.81 | 467,847 | -0.31(-1.81%) |
Dec 24, 2008 | 17.01 | 17.35 | 16.75 | 17.12 | 281,780 | -0.13(-0.75%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.25 | 908,933 | -0.80(-4.43%) |
Dec 22, 2008 | 19.12 | 19.33 | 18.00 | 18.05 | 835,667 | -1.22(-6.33%) |
Dec 19, 2008 | 18.36 | 19.33 | 17.91 | 19.27 | 3,691,686 | +0.91(+4.96%) |
Dec 18, 2008 | 17.96 | 18.62 | 17.56 | 18.36 | 1,287,626 | +1.36(+8.00%) |
Dec 17, 2008 | 17.05 | 17.64 | 16.83 | 17.00 | 23,449 | -0.94(-5.24%) |
Dec 16, 2008 | 16.47 | 17.94 | 16.47 | 17.94 | 951,629 | +0.98(+5.78%) |
Dec 15, 2008 | 17.84 | 17.84 | 16.49 | 16.96 | 819,896 | -0.53(-3.03%) |
Dec 12, 2008 | 17.40 | 17.71 | 16.88 | 17.49 | 855,679 | +0.03(+0.17%) |
Dec 11, 2008 | 19.24 | 19.24 | 17.25 | 17.46 | 678,884 | -1.74(-9.06%) |
Dec 10, 2008 | 19.00 | 19.63 | 18.53 | 19.20 | 894,902 | +0.30(+1.59%) |
Dec 09, 2008 | 18.64 | 19.50 | 18.15 | 18.90 | 1,045,475 | +0.38(+2.05%) |
Dec 08, 2008 | 17.60 | 18.78 | 17.50 | 18.52 | 963,017 | +1.64(+9.72%) |
Dec 05, 2008 | 16.30 | 16.95 | 15.98 | 16.88 | 834,017 | +0.16(+0.96%) |
Dec 04, 2008 | 16.74 | 17.54 | 16.28 | 16.72 | 1,435,252 | +0.24(+1.46%) |
Dec 03, 2008 | 16.25 | 17.00 | 15.68 | 16.48 | 1,670,581 | -0.58(-3.40%) |
Dec 02, 2008 | 18.16 | 18.16 | 16.60 | 17.06 | 852,191 | -0.30(-1.73%) |
Dec 01, 2008 | 18.55 | 18.55 | 17.12 | 17.36 | 1,777,102 | -1.73(-9.06%) |
Nov 28, 2008 | 17.80 | 19.25 | 17.23 | 19.09 | 1,029,076 | +0.98(+5.41%) |
Nov 27, 2008 | 17.00 | 18.25 | 16.99 | 18.11 | 342,037 | +0.90(+5.23%) |
Nov 26, 2008 | 16.15 | 17.21 | 15.60 | 17.21 | 855,603 | +1.41(+8.92%) |
Nov 25, 2008 | 15.93 | 16.40 | 15.35 | 15.80 | 1,991,864 | -0.11(-0.69%) |
Nov 24, 2008 | 15.81 | 16.84 | 14.93 | 15.91 | 1,849,579 | -0.05(-0.31%) |
Nov 21, 2008 | 16.25 | 16.47 | 14.93 | 15.96 | 2,061,509 | +0.14(+0.88%) |
Nov 20, 2008 | 17.90 | 17.90 | 15.55 | 15.82 | 1,510,677 | -2.10(-11.72%) |
Nov 19, 2008 | 18.93 | 18.93 | 17.54 | 17.92 | 4,348,605 | -0.70(-3.76%) |
Nov 18, 2008 | 19.55 | 19.73 | 18.24 | 18.62 | 2,135,996 | -0.81(-4.17%) |
Nov 17, 2008 | 20.90 | 20.90 | 19.39 | 19.43 | 936,634 | -1.35(-6.50%) |
Nov 14, 2008 | 21.77 | 21.77 | 20.00 | 20.78 | 851,627 | -0.35(-1.66%) |
Nov 13, 2008 | 21.65 | 21.68 | 19.64 | 21.13 | 966,493 | +0.09(+0.43%) |
Nov 12, 2008 | 21.30 | 21.77 | 20.83 | 21.04 | 963,514 | -0.69(-3.18%) |
Nov 11, 2008 | 21.57 | 22.16 | 20.72 | 21.73 | 784,085 | +0.13(+0.60%) |
Nov 10, 2008 | 22.45 | 22.48 | 21.31 | 21.60 | 680,892 | +0.22(+1.03%) |
Nov 07, 2008 | 21.70 | 21.89 | 20.77 | 21.38 | 553,100 | +0.58(+2.79%) |
Nov 06, 2008 | 21.13 | 21.25 | 19.60 | 20.80 | 1,123,233 | -0.20(-0.95%) |
Nov 05, 2008 | 22.50 | 22.61 | 20.85 | 21.00 | 893,157 | -1.51(-6.71%) |
Nov 04, 2008 | 22.21 | 22.83 | 21.80 | 22.51 | 841,216 | +0.55(+2.50%) |