Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.13 | 22.30 | 21.33 | 21.40 | 0 | -0.31(-1.44%) |
Jan 29, 2009 | 22.16 | 22.57 | 21.71 | 21.71 | 137,664 | -0.97(-4.27%) |
Jan 28, 2009 | 22.61 | 22.78 | 22.48 | 22.68 | 47,859 | +0.68(+3.08%) |
Jan 27, 2009 | 21.92 | 22.24 | 21.59 | 22.00 | 272,699 | +0.41(+1.92%) |
Jan 26, 2009 | 21.49 | 22.04 | 21.35 | 21.59 | 175,324 | +0.15(+0.68%) |
Jan 23, 2009 | 21.29 | 21.57 | 20.74 | 21.44 | 142,530 | +0.03(+0.14%) |
Jan 22, 2009 | 22.05 | 22.05 | 20.94 | 21.41 | 228,424 | -0.42(-1.93%) |
Jan 21, 2009 | 20.93 | 21.84 | 20.72 | 21.84 | 88,309 | +1.11(+5.37%) |
Jan 20, 2009 | 23.28 | 23.28 | 20.65 | 20.72 | 201,116 | -1.64(-7.35%) |
Jan 16, 2009 | 23.11 | 23.11 | 21.83 | 22.37 | 108,761 | +0.27(+1.22%) |
Jan 15, 2009 | 22.05 | 22.43 | 21.33 | 22.10 | 187,796 | +0.25(+1.16%) |
Jan 14, 2009 | 22.55 | 22.55 | 21.73 | 21.84 | 278,703 | -0.79(-3.50%) |
Jan 13, 2009 | 22.83 | 22.85 | 22.54 | 22.64 | 159,164 | -0.20(-0.86%) |
Jan 12, 2009 | 23.51 | 23.51 | 22.69 | 22.83 | 89,638 | -0.60(-2.55%) |
Jan 09, 2009 | 23.88 | 23.88 | 23.43 | 23.43 | 180,391 | -0.58(-2.42%) |
Jan 08, 2009 | 24.03 | 24.17 | 23.80 | 24.01 | 251,511 | -0.08(-0.33%) |
Jan 07, 2009 | 24.64 | 24.64 | 23.87 | 24.09 | 113,387 | -0.55(-2.22%) |
Jan 06, 2009 | 24.45 | 24.82 | 24.38 | 24.64 | 151,397 | -0.09(-0.35%) |
Jan 05, 2009 | 25.29 | 25.29 | 24.20 | 24.73 | 325,400 | +0.07(+0.30%) |
Jan 02, 2009 | 24.00 | 24.73 | 23.92 | 24.65 | 0 | +0.65(+2.70%) |
Jan 01, 2009 | 23.80 | 24.20 | 23.48 | 24.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.80 | 24.20 | 23.48 | 24.00 | 419,900 | +0.31(+1.29%) |
Dec 30, 2008 | 23.26 | 23.71 | 22.98 | 23.70 | 336,944 | +0.60(+2.62%) |
Dec 29, 2008 | 22.96 | 23.80 | 22.83 | 23.09 | 336,156 | -0.01(-0.06%) |
Dec 26, 2008 | 24.34 | 23.29 | 22.92 | 23.11 | 169,951 | +0.20(+0.86%) |
Dec 24, 2008 | 22.50 | 23.42 | 22.50 | 22.91 | 217,938 | +0.00(+0.00%) |
Dec 23, 2008 | 23.98 | 23.98 | 22.78 | 22.91 | 459,275 | -0.21(-0.91%) |
Dec 22, 2008 | 24.49 | 24.49 | 22.75 | 23.12 | 528,170 | -0.26(-1.09%) |
Dec 19, 2008 | 23.95 | 23.95 | 23.18 | 23.38 | 249,343 | -0.09(-0.37%) |
Dec 18, 2008 | 24.74 | 25.23 | 23.23 | 23.47 | 359,438 | -0.75(-3.10%) |
Dec 17, 2008 | 24.11 | 24.44 | 23.84 | 24.22 | 377,986 | -0.12(-0.48%) |
Dec 16, 2008 | 23.92 | 24.33 | 23.05 | 24.33 | 252,387 | +1.26(+5.46%) |
Dec 15, 2008 | 23.66 | 23.66 | 22.69 | 23.07 | 285,868 | -0.18(-0.78%) |
Dec 12, 2008 | 22.93 | 23.31 | 22.42 | 23.25 | 365,828 | +0.21(+0.92%) |
Dec 11, 2008 | 23.40 | 23.70 | 22.88 | 23.04 | 302,622 | -0.35(-1.49%) |
Dec 10, 2008 | 22.83 | 23.56 | 22.83 | 23.39 | 447,090 | +0.47(+2.03%) |
Dec 09, 2008 | 23.15 | 23.42 | 22.76 | 22.93 | 316,018 | -0.33(-1.44%) |
Dec 08, 2008 | 23.18 | 23.50 | 22.79 | 23.26 | 348,009 | +0.92(+4.14%) |
Dec 05, 2008 | 21.52 | 22.34 | 20.93 | 22.34 | 704,223 | +0.69(+3.19%) |
Dec 04, 2008 | 22.21 | 22.41 | 21.28 | 21.65 | 188,234 | -0.84(-3.72%) |
Dec 03, 2008 | 21.73 | 22.48 | 21.33 | 22.48 | 167,384 | +0.44(+2.01%) |
Dec 02, 2008 | 21.92 | 22.04 | 21.25 | 22.04 | 158,734 | +1.01(+4.78%) |
Dec 01, 2008 | 22.51 | 22.51 | 21.01 | 21.04 | 182,005 | -1.89(-8.23%) |
Nov 28, 2008 | 22.91 | 23.02 | 22.67 | 22.92 | 56,710 | +0.17(+0.77%) |
Nov 26, 2008 | 21.57 | 22.90 | 21.57 | 22.75 | 104,701 | +0.54(+2.43%) |
Nov 25, 2008 | 22.91 | 22.95 | 21.70 | 22.21 | 216,412 | +0.23(+1.03%) |
Nov 24, 2008 | 21.45 | 22.59 | 21.11 | 21.98 | 376,217 | +1.08(+5.19%) |
Nov 21, 2008 | 20.39 | 20.90 | 19.40 | 20.90 | 338,094 | +1.52(+7.85%) |
Nov 20, 2008 | 20.63 | 21.04 | 19.36 | 19.38 | 378,133 | -1.38(-6.63%) |
Nov 19, 2008 | 22.04 | 22.13 | 20.74 | 20.75 | 349,652 | -1.47(-6.62%) |
Nov 18, 2008 | 22.08 | 22.49 | 21.41 | 22.22 | 244,130 | +0.16(+0.73%) |
Nov 17, 2008 | 22.71 | 22.93 | 21.11 | 22.06 | 152,127 | -0.19(-0.85%) |
Nov 14, 2008 | 23.66 | 23.66 | 22.25 | 22.25 | 106,619 | -1.41(-5.98%) |
Nov 13, 2008 | 21.84 | 23.68 | 21.35 | 23.66 | 289,357 | +1.65(+7.48%) |
Nov 12, 2008 | 22.64 | 22.80 | 21.92 | 22.02 | 158,307 | -1.06(-4.57%) |
Nov 11, 2008 | 23.75 | 24.16 | 22.82 | 23.07 | 172,580 | -0.95(-3.97%) |
Nov 10, 2008 | 24.95 | 24.95 | 23.66 | 24.03 | 198,489 | -0.22(-0.92%) |
Nov 07, 2008 | 23.42 | 24.25 | 23.42 | 24.25 | 246,922 | +1.13(+4.87%) |
Nov 06, 2008 | 23.40 | 24.59 | 23.09 | 23.12 | 219,701 | -1.45(-5.89%) |
Nov 05, 2008 | 26.20 | 26.20 | 24.57 | 24.57 | 199,815 | -1.36(-5.25%) |
Nov 04, 2008 | 25.25 | 26.01 | 25.15 | 25.93 | 154,222 | +1.32(+5.38%) |