Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.97 | 19.33 | 18.27 | 18.41 | 0 | -1.01(-5.18%) |
Jan 29, 2009 | 19.66 | 19.92 | 19.39 | 19.41 | 1,775,784 | -0.63(-3.15%) |
Jan 28, 2009 | 19.78 | 20.22 | 19.77 | 20.05 | 1,773,813 | +0.34(+1.70%) |
Jan 27, 2009 | 19.21 | 19.82 | 19.21 | 19.71 | 1,780,973 | +0.67(+3.52%) |
Jan 26, 2009 | 19.07 | 19.38 | 18.78 | 19.04 | 1,457,454 | -0.42(-2.17%) |
Jan 23, 2009 | 19.10 | 19.74 | 18.75 | 19.46 | 2,943,584 | +0.95(+5.12%) |
Jan 22, 2009 | 19.34 | 19.54 | 18.03 | 18.51 | 4,372,090 | -3.11(-14.39%) |
Jan 21, 2009 | 21.22 | 21.63 | 20.86 | 21.63 | 2,818,249 | +1.01(+4.88%) |
Jan 20, 2009 | 21.55 | 21.55 | 20.60 | 20.62 | 1,995,447 | -1.25(-5.69%) |
Jan 16, 2009 | 22.06 | 22.23 | 21.36 | 21.87 | 1,903,308 | +0.26(+1.20%) |
Jan 15, 2009 | 21.25 | 21.70 | 20.75 | 21.61 | 2,261,756 | +0.23(+1.07%) |
Jan 14, 2009 | 21.72 | 21.79 | 21.16 | 21.38 | 2,520,443 | +0.08(+0.36%) |
Jan 13, 2009 | 21.04 | 21.48 | 20.98 | 21.30 | 2,313,054 | -0.82(-3.72%) |
Jan 12, 2009 | 22.45 | 22.52 | 21.82 | 22.13 | 2,836,525 | -0.43(-1.91%) |
Jan 09, 2009 | 22.87 | 23.12 | 22.48 | 22.56 | 1,963,910 | -0.63(-2.73%) |
Jan 08, 2009 | 22.58 | 23.23 | 22.58 | 23.19 | 2,496,939 | +0.42(+1.85%) |
Jan 07, 2009 | 23.04 | 23.29 | 22.37 | 22.77 | 2,935,130 | +0.88(+4.03%) |
Jan 06, 2009 | 21.77 | 22.14 | 21.63 | 21.89 | 2,113,789 | +1.36(+6.63%) |
Jan 05, 2009 | 20.55 | 20.87 | 20.36 | 20.53 | 1,639,656 | -0.45(-2.15%) |
Jan 02, 2009 | 20.88 | 21.12 | 20.70 | 20.98 | 0 | +0.03(+0.14%) |
Jan 01, 2009 | 20.44 | 20.97 | 20.44 | 20.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.44 | 20.97 | 20.44 | 20.95 | 1,038,896 | +0.31(+1.48%) |
Dec 30, 2008 | 20.35 | 20.64 | 20.13 | 20.64 | 768,473 | +0.57(+2.81%) |
Dec 29, 2008 | 20.07 | 20.13 | 19.73 | 20.08 | 926,638 | +0.59(+3.05%) |
Dec 26, 2008 | 19.18 | 19.52 | 19.18 | 19.48 | 499,904 | +0.44(+2.31%) |
Dec 24, 2008 | 18.97 | 19.08 | 18.92 | 19.04 | 279,111 | +0.21(+1.12%) |
Dec 23, 2008 | 19.31 | 19.35 | 18.72 | 18.83 | 932,265 | -0.41(-2.14%) |
Dec 22, 2008 | 19.32 | 19.63 | 18.95 | 19.24 | 961,073 | +0.00(+0.00%) |
Dec 19, 2008 | 19.77 | 19.77 | 19.06 | 19.24 | 1,763,045 | +0.00(+0.00%) |
Dec 18, 2008 | 19.83 | 19.87 | 19.00 | 19.24 | 1,400,417 | -0.66(-3.32%) |
Dec 17, 2008 | 19.82 | 20.11 | 19.58 | 19.90 | 1,680,682 | -0.54(-2.62%) |
Dec 16, 2008 | 19.61 | 20.49 | 19.28 | 20.44 | 2,638,439 | +0.34(+1.67%) |
Dec 15, 2008 | 19.72 | 20.30 | 19.72 | 20.10 | 2,076,624 | -0.23(-1.13%) |
Dec 12, 2008 | 19.94 | 20.52 | 19.62 | 20.33 | 1,785,436 | +0.18(+0.90%) |
Dec 11, 2008 | 20.26 | 20.62 | 19.97 | 20.15 | 2,109,868 | +0.18(+0.91%) |
Dec 10, 2008 | 19.80 | 20.06 | 19.59 | 19.97 | 2,146,531 | +0.34(+1.71%) |
Dec 09, 2008 | 19.65 | 20.27 | 19.46 | 19.63 | 2,646,026 | +0.44(+2.30%) |
Dec 08, 2008 | 18.92 | 19.42 | 18.64 | 19.19 | 1,410,636 | +1.05(+5.81%) |
Dec 05, 2008 | 17.38 | 18.22 | 17.33 | 18.14 | 0 | +0.48(+2.71%) |
Dec 04, 2008 | 17.86 | 18.19 | 17.40 | 17.66 | 1,126,485 | -0.97(-5.19%) |
Dec 03, 2008 | 18.07 | 18.65 | 17.76 | 18.63 | 1,785,202 | +0.22(+1.20%) |
Dec 02, 2008 | 18.01 | 18.46 | 17.86 | 18.41 | 2,132,153 | +0.96(+5.49%) |
Dec 01, 2008 | 18.27 | 18.27 | 17.39 | 17.45 | 1,934,029 | -1.11(-5.99%) |
Nov 28, 2008 | 18.76 | 18.76 | 18.23 | 18.56 | 633,303 | -0.91(-4.67%) |
Nov 26, 2008 | 18.82 | 19.62 | 18.62 | 19.47 | 2,178,192 | +0.27(+1.40%) |
Nov 25, 2008 | 19.63 | 19.64 | 18.72 | 19.20 | 1,894,402 | -0.85(-4.25%) |
Nov 24, 2008 | 19.40 | 20.47 | 19.18 | 20.06 | 2,615,161 | +1.01(+5.28%) |
Nov 21, 2008 | 19.24 | 19.28 | 17.92 | 19.05 | 2,986,773 | +1.48(+8.45%) |
Nov 20, 2008 | 18.17 | 18.45 | 17.37 | 17.57 | 2,346,546 | -0.63(-3.47%) |
Nov 19, 2008 | 19.16 | 19.37 | 18.12 | 18.20 | 1,654,514 | -1.54(-7.81%) |
Nov 18, 2008 | 19.86 | 20.11 | 19.30 | 19.74 | 1,857,730 | -0.30(-1.48%) |
Nov 17, 2008 | 20.29 | 20.60 | 19.93 | 20.04 | 1,777,420 | -0.19(-0.95%) |
Nov 14, 2008 | 20.32 | 21.01 | 20.09 | 20.23 | 0 | -0.85(-4.04%) |
Nov 13, 2008 | 20.05 | 21.08 | 19.30 | 21.08 | 2,802,143 | +0.86(+4.26%) |
Nov 12, 2008 | 20.90 | 21.06 | 20.01 | 20.22 | 2,005,509 | -1.25(-5.84%) |
Nov 11, 2008 | 21.79 | 21.97 | 21.05 | 21.47 | 1,092,152 | -0.95(-4.23%) |
Nov 10, 2008 | 23.06 | 23.08 | 22.03 | 22.42 | 872,772 | +0.12(+0.52%) |
Nov 07, 2008 | 21.38 | 22.40 | 21.09 | 22.31 | 1,733,961 | +1.47(+7.03%) |
Nov 06, 2008 | 22.05 | 22.46 | 20.73 | 20.84 | 1,718,857 | -2.63(-11.22%) |
Nov 05, 2008 | 24.18 | 24.42 | 23.31 | 23.48 | 1,392,080 | -0.36(-1.53%) |
Nov 04, 2008 | 22.82 | 23.85 | 22.82 | 23.84 | 976,384 | +1.58(+7.10%) |