Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 24.35 | 24.97 | 23.74 | 24.71 | 0 | +0.58(+2.40%) |
Jan 29, 2009 | 23.13 | 24.46 | 23.04 | 24.13 | 905,393 | +0.60(+2.54%) |
Jan 28, 2009 | 22.73 | 23.68 | 22.54 | 23.53 | 487,362 | +1.17(+5.21%) |
Jan 27, 2009 | 22.68 | 23.41 | 22.21 | 22.36 | 645,059 | -0.29(-1.30%) |
Jan 26, 2009 | 21.23 | 22.99 | 21.15 | 22.66 | 554,254 | +1.40(+6.59%) |
Jan 23, 2009 | 19.22 | 21.79 | 18.88 | 21.26 | 381,085 | +1.39(+7.00%) |
Jan 22, 2009 | 20.43 | 20.43 | 19.39 | 19.87 | 669,439 | -1.02(-4.88%) |
Jan 21, 2009 | 20.10 | 21.06 | 19.68 | 20.89 | 1,152,106 | +1.44(+7.41%) |
Jan 20, 2009 | 21.25 | 21.78 | 19.33 | 19.45 | 579,333 | -2.21(-10.22%) |
Jan 16, 2009 | 21.03 | 21.74 | 20.68 | 21.66 | 703,225 | +0.83(+4.00%) |
Jan 15, 2009 | 19.58 | 20.92 | 18.67 | 20.83 | 1,067,684 | +1.20(+6.09%) |
Jan 14, 2009 | 20.58 | 21.07 | 19.41 | 19.63 | 377,816 | -1.37(-6.53%) |
Jan 13, 2009 | 20.23 | 21.65 | 19.81 | 21.00 | 549,284 | +0.70(+3.42%) |
Jan 12, 2009 | 20.99 | 21.49 | 19.44 | 20.31 | 816,174 | -1.10(-5.13%) |
Jan 09, 2009 | 21.75 | 22.46 | 20.30 | 21.40 | 968,044 | -0.24(-1.09%) |
Jan 08, 2009 | 21.44 | 22.42 | 21.32 | 21.64 | 751,359 | -0.24(-1.12%) |
Jan 07, 2009 | 22.68 | 23.02 | 21.27 | 21.88 | 643,530 | -1.58(-6.72%) |
Jan 06, 2009 | 23.65 | 24.41 | 23.10 | 23.46 | 837,571 | -0.01(-0.04%) |
Jan 05, 2009 | 21.91 | 24.16 | 21.87 | 23.47 | 1,006,302 | +1.69(+7.73%) |
Jan 02, 2009 | 22.40 | 22.75 | 21.33 | 21.79 | 0 | -0.57(-2.54%) |
Jan 01, 2009 | 21.83 | 22.59 | 21.39 | 22.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.83 | 22.59 | 21.39 | 22.36 | 705,054 | +0.38(+1.74%) |
Dec 30, 2008 | 21.68 | 22.04 | 20.73 | 21.97 | 637,846 | +0.40(+1.86%) |
Dec 29, 2008 | 21.49 | 22.04 | 21.09 | 21.57 | 522,539 | +0.11(+0.50%) |
Dec 26, 2008 | 20.60 | 21.55 | 20.60 | 21.46 | 341,959 | +1.02(+4.98%) |
Dec 24, 2008 | 20.20 | 20.83 | 19.66 | 20.44 | 228,868 | +0.01(+0.05%) |
Dec 23, 2008 | 20.20 | 20.97 | 19.52 | 20.43 | 489,099 | +0.77(+3.94%) |
Dec 22, 2008 | 20.86 | 20.87 | 19.07 | 19.66 | 605,392 | -1.20(-5.73%) |
Dec 19, 2008 | 20.63 | 22.11 | 20.21 | 20.86 | 1,214,087 | +0.62(+3.05%) |
Dec 18, 2008 | 22.53 | 22.70 | 19.97 | 20.24 | 772,667 | -1.94(-8.75%) |
Dec 17, 2008 | 22.41 | 23.49 | 21.96 | 22.18 | 1,295,593 | -1.32(-5.63%) |
Dec 16, 2008 | 23.47 | 23.56 | 22.44 | 23.50 | 1,086,237 | +0.19(+0.80%) |
Dec 15, 2008 | 22.12 | 23.51 | 21.73 | 23.32 | 1,193,519 | +1.65(+7.59%) |
Dec 12, 2008 | 20.26 | 22.06 | 19.75 | 21.67 | 624,388 | +0.70(+3.32%) |
Dec 11, 2008 | 21.10 | 22.69 | 20.29 | 20.97 | 943,345 | -0.22(-1.02%) |
Dec 10, 2008 | 19.65 | 22.01 | 19.65 | 21.19 | 964,198 | +1.74(+8.97%) |
Dec 09, 2008 | 19.00 | 21.06 | 18.61 | 19.45 | 1,124,213 | +0.21(+1.07%) |
Dec 08, 2008 | 17.24 | 20.88 | 17.24 | 19.24 | 1,002,225 | +2.38(+14.12%) |
Dec 05, 2008 | 17.50 | 17.78 | 14.41 | 16.86 | 1,762,561 | -0.88(-4.97%) |
Dec 04, 2008 | 20.63 | 21.75 | 17.19 | 17.74 | 785,396 | -3.66(-17.12%) |
Dec 03, 2008 | 20.33 | 21.51 | 18.98 | 21.40 | 687,310 | -0.14(-0.64%) |
Dec 02, 2008 | 22.38 | 22.38 | 20.65 | 21.54 | 982,516 | +0.41(+1.95%) |
Dec 01, 2008 | 22.12 | 23.10 | 20.98 | 21.13 | 793,170 | -1.98(-8.56%) |
Nov 28, 2008 | 22.79 | 23.24 | 22.24 | 23.11 | 192,191 | +0.22(+0.94%) |
Nov 26, 2008 | 20.22 | 22.92 | 20.06 | 22.89 | 674,176 | +2.55(+12.52%) |
Nov 25, 2008 | 19.63 | 20.87 | 19.30 | 20.35 | 782,542 | +0.71(+3.59%) |
Nov 24, 2008 | 18.55 | 20.50 | 18.37 | 19.64 | 1,028,975 | +1.41(+7.74%) |
Nov 21, 2008 | 15.67 | 18.23 | 15.13 | 18.23 | 1,163,649 | +3.36(+22.60%) |
Nov 20, 2008 | 18.65 | 18.68 | 14.77 | 14.87 | 1,069,045 | -4.32(-22.51%) |
Nov 19, 2008 | 21.30 | 21.30 | 19.10 | 19.19 | 628,376 | -2.32(-10.79%) |
Nov 18, 2008 | 21.72 | 22.78 | 20.19 | 21.51 | 880,038 | -0.21(-0.95%) |
Nov 17, 2008 | 22.12 | 22.67 | 20.91 | 21.72 | 941,614 | -0.45(-2.03%) |
Nov 14, 2008 | 23.61 | 24.23 | 20.86 | 22.17 | 1,152,910 | -2.13(-8.75%) |
Nov 13, 2008 | 21.16 | 24.30 | 19.54 | 24.29 | 835,703 | +3.30(+15.73%) |
Nov 12, 2008 | 21.20 | 21.61 | 19.67 | 20.99 | 960,527 | -0.32(-1.52%) |
Nov 11, 2008 | 21.41 | 22.53 | 20.33 | 21.32 | 474,697 | -1.13(-5.02%) |
Nov 10, 2008 | 22.61 | 23.32 | 21.30 | 22.44 | 720,531 | +0.92(+4.28%) |
Nov 07, 2008 | 21.11 | 23.77 | 20.59 | 21.52 | 1,954,409 | +0.72(+3.49%) |
Nov 06, 2008 | 20.93 | 21.39 | 19.12 | 20.80 | 1,006,878 | -0.50(-2.35%) |
Nov 05, 2008 | 21.95 | 23.17 | 21.19 | 21.30 | 1,696,410 | -0.86(-3.89%) |
Nov 04, 2008 | 19.98 | 22.84 | 19.98 | 22.16 | 1,727,764 | +2.16(+10.77%) |