Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.54 | 21.69 | 20.85 | 20.93 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.07 | 22.07 | 21.42 | 21.45 | 1,532,022 | -0.70(-3.17%) |
Jan 28, 2009 | 21.62 | 22.33 | 21.46 | 22.15 | 2,096,412 | +0.99(+4.68%) |
Jan 27, 2009 | 20.92 | 21.26 | 20.79 | 21.16 | 1,631,915 | +0.42(+2.04%) |
Jan 26, 2009 | 20.49 | 21.11 | 20.28 | 20.74 | 1,773,246 | +0.32(+1.58%) |
Jan 23, 2009 | 20.05 | 20.70 | 20.04 | 20.42 | 1,853,321 | -0.51(-2.43%) |
Jan 22, 2009 | 20.76 | 21.29 | 20.54 | 20.93 | 1,910,305 | -0.46(-2.14%) |
Jan 21, 2009 | 21.64 | 21.75 | 20.76 | 21.38 | 2,203,384 | +0.36(+1.73%) |
Jan 20, 2009 | 21.28 | 21.74 | 20.98 | 21.02 | 3,462,940 | -0.42(-1.97%) |
Jan 16, 2009 | 21.84 | 22.09 | 20.88 | 21.44 | 2,180,623 | -0.03(-0.16%) |
Jan 15, 2009 | 21.56 | 21.64 | 20.70 | 21.48 | 2,854,390 | +0.00(+0.00%) |
Jan 14, 2009 | 21.99 | 22.14 | 21.27 | 21.48 | 1,846,216 | -0.86(-3.87%) |
Jan 13, 2009 | 22.71 | 22.91 | 22.11 | 22.34 | 1,717,848 | -0.36(-1.60%) |
Jan 12, 2009 | 22.92 | 23.03 | 22.58 | 22.70 | 1,091,377 | -0.23(-1.00%) |
Jan 09, 2009 | 23.71 | 23.91 | 22.88 | 22.93 | 1,179,770 | -0.78(-3.29%) |
Jan 08, 2009 | 22.49 | 23.75 | 22.49 | 23.71 | 933,739 | +0.34(+1.45%) |
Jan 07, 2009 | 23.72 | 23.94 | 23.19 | 23.37 | 1,401,652 | -0.62(-2.58%) |
Jan 06, 2009 | 23.70 | 24.08 | 23.48 | 23.99 | 1,648,857 | +0.52(+2.20%) |
Jan 05, 2009 | 23.26 | 23.57 | 23.09 | 23.47 | 1,330,719 | +0.06(+0.25%) |
Jan 02, 2009 | 22.89 | 23.57 | 22.33 | 23.41 | 0 | +0.96(+4.26%) |
Jan 01, 2009 | 22.17 | 22.69 | 22.02 | 22.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.17 | 22.69 | 22.02 | 22.46 | 1,042,377 | +0.41(+1.84%) |
Dec 30, 2008 | 21.12 | 22.07 | 21.12 | 22.05 | 1,293,184 | +0.89(+4.20%) |
Dec 29, 2008 | 21.21 | 21.55 | 20.95 | 21.16 | 770,183 | -0.16(-0.75%) |
Dec 26, 2008 | 21.49 | 21.49 | 21.09 | 21.32 | 439,743 | -0.08(-0.36%) |
Dec 24, 2008 | 21.20 | 21.45 | 21.08 | 21.40 | 280,082 | +0.18(+0.84%) |
Dec 23, 2008 | 21.59 | 21.66 | 20.83 | 21.22 | 1,122,359 | +0.15(+0.72%) |
Dec 22, 2008 | 21.64 | 21.78 | 20.67 | 21.07 | 1,157,479 | -0.58(-2.66%) |
Dec 19, 2008 | 21.52 | 21.90 | 21.27 | 21.64 | 2,165,450 | +0.30(+1.39%) |
Dec 18, 2008 | 21.59 | 21.88 | 21.04 | 21.35 | 1,637,885 | +0.03(+0.12%) |
Dec 17, 2008 | 20.89 | 21.62 | 20.32 | 21.32 | 1,501,693 | +0.50(+2.40%) |
Dec 16, 2008 | 19.86 | 20.83 | 19.75 | 20.82 | 1,990,126 | +1.13(+5.72%) |
Dec 15, 2008 | 19.85 | 20.18 | 19.38 | 19.70 | 1,111,833 | -0.19(-0.94%) |
Dec 12, 2008 | 19.58 | 20.11 | 19.30 | 19.88 | 1,709,790 | -0.14(-0.68%) |
Dec 11, 2008 | 20.42 | 20.79 | 19.93 | 20.02 | 1,323,951 | -0.68(-3.27%) |
Dec 10, 2008 | 20.76 | 20.96 | 20.38 | 20.70 | 1,263,342 | +0.19(+0.91%) |
Dec 09, 2008 | 20.78 | 21.13 | 20.30 | 20.51 | 1,464,848 | -0.09(-0.45%) |
Dec 08, 2008 | 20.30 | 20.86 | 20.10 | 20.60 | 1,849,118 | +0.80(+4.06%) |
Dec 05, 2008 | 19.03 | 19.82 | 18.37 | 19.80 | 1,303,088 | +0.67(+3.50%) |
Dec 04, 2008 | 19.63 | 20.11 | 18.81 | 19.13 | 890,230 | -0.67(-3.38%) |
Dec 03, 2008 | 19.27 | 19.83 | 19.01 | 19.80 | 1,810,548 | +0.13(+0.65%) |
Dec 02, 2008 | 19.17 | 20.00 | 18.75 | 19.67 | 1,750,430 | +0.91(+4.88%) |
Dec 01, 2008 | 20.75 | 20.92 | 18.73 | 18.76 | 2,281,155 | -2.79(-12.97%) |
Nov 28, 2008 | 20.57 | 21.55 | 20.48 | 21.55 | 861,971 | +1.10(+5.38%) |
Nov 26, 2008 | 19.24 | 20.50 | 19.02 | 20.45 | 1,033,247 | +0.86(+4.36%) |
Nov 25, 2008 | 19.75 | 19.86 | 18.85 | 19.60 | 1,333,739 | +0.37(+1.94%) |
Nov 24, 2008 | 18.34 | 19.49 | 17.88 | 19.22 | 1,748,948 | +1.26(+7.03%) |
Nov 21, 2008 | 17.28 | 18.04 | 16.41 | 17.96 | 2,180,049 | +1.03(+6.10%) |
Nov 20, 2008 | 18.13 | 18.66 | 16.78 | 16.93 | 2,050,678 | -1.61(-8.68%) |
Nov 19, 2008 | 19.71 | 20.15 | 18.49 | 18.54 | 1,655,946 | -1.20(-6.09%) |
Nov 18, 2008 | 19.19 | 19.90 | 19.08 | 19.74 | 1,218,988 | +0.43(+2.24%) |
Nov 17, 2008 | 19.70 | 19.88 | 19.13 | 19.31 | 1,008,437 | -0.62(-3.10%) |
Nov 14, 2008 | 20.70 | 21.12 | 19.91 | 19.93 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.24 | 21.08 | 18.82 | 21.08 | 1,774,129 | +1.19(+6.01%) |
Nov 12, 2008 | 20.15 | 20.50 | 19.83 | 19.88 | 958,967 | -0.69(-3.33%) |
Nov 11, 2008 | 20.67 | 21.09 | 20.26 | 20.57 | 944,412 | -0.37(-1.78%) |
Nov 10, 2008 | 21.80 | 21.88 | 20.66 | 20.94 | 1,140,054 | -0.50(-2.33%) |
Nov 07, 2008 | 20.98 | 21.80 | 20.93 | 21.44 | 1,003,944 | +0.58(+2.80%) |
Nov 06, 2008 | 22.05 | 22.43 | 20.75 | 20.86 | 1,613,621 | -1.41(-6.35%) |
Nov 05, 2008 | 22.93 | 23.54 | 22.21 | 22.27 | 1,137,136 | -0.95(-4.08%) |
Nov 04, 2008 | 22.75 | 23.33 | 22.64 | 23.22 | 912,228 | +0.96(+4.30%) |