Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.46 | 19.58 | 18.69 | 18.77 | 0 | -0.97(-4.90%) |
Jan 29, 2009 | 20.19 | 20.42 | 19.70 | 19.74 | 1,139,832 | -0.59(-2.91%) |
Jan 28, 2009 | 20.15 | 20.66 | 20.11 | 20.33 | 1,066,486 | +0.25(+1.25%) |
Jan 27, 2009 | 19.77 | 20.19 | 19.77 | 20.08 | 1,280,607 | +0.59(+3.04%) |
Jan 26, 2009 | 19.46 | 19.80 | 19.27 | 19.49 | 1,365,257 | -0.47(-2.37%) |
Jan 23, 2009 | 19.50 | 20.17 | 19.36 | 19.96 | 1,501,469 | -0.40(-1.98%) |
Jan 22, 2009 | 20.44 | 20.59 | 20.03 | 20.36 | 1,462,794 | -1.13(-5.25%) |
Jan 21, 2009 | 21.09 | 21.52 | 20.92 | 21.49 | 1,656,507 | +0.90(+4.36%) |
Jan 20, 2009 | 21.30 | 21.43 | 20.57 | 20.59 | 1,236,784 | -1.02(-4.70%) |
Jan 16, 2009 | 21.56 | 21.99 | 21.16 | 21.61 | 1,082,571 | -0.08(-0.35%) |
Jan 15, 2009 | 21.59 | 21.87 | 21.08 | 21.69 | 1,620,510 | +0.03(+0.16%) |
Jan 14, 2009 | 22.21 | 22.24 | 21.41 | 21.65 | 2,400,046 | -0.79(-3.54%) |
Jan 13, 2009 | 22.67 | 22.77 | 22.28 | 22.44 | 1,795,157 | -0.93(-3.99%) |
Jan 12, 2009 | 23.85 | 23.85 | 23.09 | 23.38 | 1,316,868 | -0.15(-0.62%) |
Jan 09, 2009 | 23.95 | 24.00 | 23.47 | 23.52 | 918,103 | -0.74(-3.04%) |
Jan 08, 2009 | 24.16 | 24.30 | 23.78 | 24.26 | 993,834 | +0.14(+0.58%) |
Jan 07, 2009 | 24.53 | 24.54 | 23.82 | 24.12 | 2,888,993 | +1.41(+6.22%) |
Jan 06, 2009 | 22.31 | 22.86 | 22.17 | 22.71 | 2,527,530 | +1.14(+5.29%) |
Jan 05, 2009 | 21.67 | 21.97 | 21.47 | 21.57 | 1,489,463 | -0.51(-2.30%) |
Jan 02, 2009 | 21.53 | 22.23 | 21.53 | 22.08 | 0 | +0.22(+0.99%) |
Jan 01, 2009 | 21.45 | 22.10 | 21.45 | 21.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.45 | 22.10 | 21.45 | 21.86 | 698,458 | +0.24(+1.13%) |
Dec 30, 2008 | 20.86 | 21.65 | 20.86 | 21.62 | 762,165 | +0.94(+4.55%) |
Dec 29, 2008 | 20.80 | 20.80 | 20.36 | 20.68 | 785,143 | -0.13(-0.60%) |
Dec 26, 2008 | 20.75 | 20.85 | 20.54 | 20.80 | 509,050 | -0.08(-0.40%) |
Dec 24, 2008 | 20.62 | 21.01 | 20.54 | 20.89 | 440,943 | +0.06(+0.30%) |
Dec 23, 2008 | 20.92 | 21.30 | 20.69 | 20.82 | 897,282 | -0.35(-1.64%) |
Dec 22, 2008 | 21.63 | 21.63 | 20.87 | 21.17 | 886,792 | +0.29(+1.37%) |
Dec 19, 2008 | 21.01 | 21.32 | 20.82 | 20.89 | 1,084,855 | +0.12(+0.57%) |
Dec 18, 2008 | 21.30 | 21.57 | 20.49 | 20.77 | 1,186,411 | -1.02(-4.70%) |
Dec 17, 2008 | 21.58 | 21.94 | 21.50 | 21.79 | 1,321,270 | -0.01(-0.03%) |
Dec 16, 2008 | 20.72 | 21.80 | 20.61 | 21.80 | 1,221,749 | +1.19(+5.78%) |
Dec 15, 2008 | 20.63 | 20.93 | 20.27 | 20.61 | 1,187,080 | +0.07(+0.34%) |
Dec 12, 2008 | 19.95 | 20.68 | 19.95 | 20.54 | 1,144,106 | +0.42(+2.08%) |
Dec 11, 2008 | 20.57 | 20.80 | 20.04 | 20.12 | 1,581,066 | -0.64(-3.08%) |
Dec 10, 2008 | 20.27 | 20.87 | 20.27 | 20.76 | 1,036,996 | +0.65(+3.25%) |
Dec 09, 2008 | 20.09 | 20.60 | 19.97 | 20.11 | 1,269,850 | -0.42(-2.04%) |
Dec 08, 2008 | 20.05 | 20.75 | 20.04 | 20.52 | 1,134,220 | +0.99(+5.06%) |
Dec 05, 2008 | 18.51 | 19.58 | 18.50 | 19.53 | 0 | +0.49(+2.56%) |
Dec 04, 2008 | 19.17 | 19.66 | 18.80 | 19.05 | 1,068,459 | -1.22(-6.01%) |
Dec 03, 2008 | 19.80 | 20.36 | 19.31 | 20.27 | 1,545,802 | -0.11(-0.55%) |
Dec 02, 2008 | 20.67 | 20.67 | 19.72 | 20.38 | 1,369,321 | +1.11(+5.74%) |
Dec 01, 2008 | 20.13 | 20.36 | 19.16 | 19.27 | 1,429,621 | -1.45(-6.99%) |
Nov 28, 2008 | 20.43 | 20.77 | 20.29 | 20.72 | 414,733 | -0.57(-2.68%) |
Nov 26, 2008 | 20.53 | 21.39 | 20.20 | 21.29 | 1,557,668 | +0.30(+1.43%) |
Nov 25, 2008 | 21.51 | 21.63 | 20.41 | 20.99 | 2,205,489 | -0.02(-0.10%) |
Nov 24, 2008 | 20.05 | 21.41 | 19.79 | 21.01 | 2,150,070 | +1.25(+6.31%) |
Nov 21, 2008 | 19.15 | 19.76 | 18.42 | 19.76 | 1,764,068 | +1.50(+8.23%) |
Nov 20, 2008 | 18.86 | 19.18 | 18.07 | 18.26 | 1,855,947 | -0.85(-4.44%) |
Nov 19, 2008 | 20.00 | 20.26 | 19.04 | 19.11 | 1,248,469 | -1.20(-5.93%) |
Nov 18, 2008 | 20.39 | 20.56 | 19.75 | 20.31 | 1,339,398 | -0.36(-1.75%) |
Nov 17, 2008 | 20.65 | 21.16 | 20.41 | 20.68 | 1,086,066 | +0.03(+0.17%) |
Nov 14, 2008 | 20.78 | 21.56 | 20.50 | 20.64 | 0 | -1.20(-5.48%) |
Nov 13, 2008 | 20.36 | 21.84 | 20.02 | 21.84 | 1,306,441 | +1.19(+5.76%) |
Nov 12, 2008 | 21.29 | 21.39 | 20.57 | 20.65 | 803,149 | -0.94(-4.35%) |
Nov 11, 2008 | 21.84 | 21.96 | 21.28 | 21.59 | 1,207,754 | -2.29(-9.59%) |
Nov 10, 2008 | 24.36 | 24.36 | 23.52 | 23.88 | 922,839 | +0.30(+1.27%) |
Nov 07, 2008 | 22.71 | 23.69 | 22.56 | 23.58 | 907,558 | +1.18(+5.25%) |
Nov 06, 2008 | 24.49 | 24.49 | 21.94 | 22.40 | 2,947,855 | -3.33(-12.96%) |
Nov 05, 2008 | 26.99 | 27.36 | 25.42 | 25.74 | 3,590,579 | +0.12(+0.46%) |
Nov 04, 2008 | 25.02 | 25.69 | 24.94 | 25.62 | 1,290,649 | +1.41(+5.84%) |