Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.99 | 22.09 | 21.38 | 21.46 | 199,841 | -0.40(-1.81%) |
Jan 29, 2009 | 22.25 | 22.38 | 21.80 | 21.86 | 1,681,627 | -0.96(-4.19%) |
Jan 28, 2009 | 22.60 | 22.90 | 22.49 | 22.82 | 125,310 | +0.79(+3.60%) |
Jan 27, 2009 | 21.85 | 22.14 | 21.78 | 22.02 | 224,913 | +0.34(+1.59%) |
Jan 26, 2009 | 21.48 | 21.99 | 21.39 | 21.68 | 468,823 | +0.27(+1.26%) |
Jan 23, 2009 | 20.95 | 21.55 | 20.69 | 21.41 | 470,071 | +0.10(+0.46%) |
Jan 22, 2009 | 21.39 | 21.64 | 20.93 | 21.31 | 459,678 | -0.51(-2.33%) |
Jan 21, 2009 | 21.13 | 21.84 | 20.98 | 21.82 | 530,151 | +0.93(+4.43%) |
Jan 20, 2009 | 22.05 | 22.05 | 20.82 | 20.90 | 745,878 | -1.50(-6.70%) |
Jan 16, 2009 | 22.73 | 22.76 | 21.95 | 22.40 | 272,735 | +0.18(+0.81%) |
Jan 15, 2009 | 22.28 | 22.39 | 21.48 | 22.22 | 359,305 | +0.11(+0.51%) |
Jan 14, 2009 | 22.41 | 22.41 | 21.92 | 22.11 | 161,987 | -0.77(-3.36%) |
Jan 13, 2009 | 22.89 | 23.05 | 22.71 | 22.88 | 179,033 | -0.23(-1.00%) |
Jan 12, 2009 | 23.60 | 23.67 | 22.96 | 23.11 | 844,023 | -0.55(-2.31%) |
Jan 09, 2009 | 24.26 | 24.26 | 23.61 | 23.65 | 4,560,942 | -0.63(-2.58%) |
Jan 08, 2009 | 24.26 | 24.38 | 24.03 | 24.28 | 393,136 | +0.01(+0.06%) |
Jan 07, 2009 | 24.70 | 24.77 | 24.15 | 24.26 | 226,773 | -0.69(-2.75%) |
Jan 06, 2009 | 24.91 | 25.12 | 24.68 | 24.95 | 338,513 | +0.31(+1.27%) |
Jan 05, 2009 | 24.51 | 24.85 | 24.44 | 24.64 | 229,932 | -0.11(-0.45%) |
Jan 02, 2009 | 24.24 | 24.81 | 24.12 | 24.75 | 128,447 | +0.53(+2.19%) |
Dec 31, 2008 | 23.76 | 24.39 | 23.75 | 24.22 | 296,696 | +0.37(+1.57%) |
Dec 30, 2008 | 23.17 | 23.85 | 23.17 | 23.85 | 271,052 | +0.69(+3.00%) |
Dec 29, 2008 | 23.47 | 23.51 | 22.91 | 23.15 | 933,026 | -0.14(-0.61%) |
Dec 26, 2008 | 23.29 | 23.32 | 23.10 | 23.29 | 242,748 | +0.17(+0.74%) |
Dec 24, 2008 | 22.98 | 24.25 | 22.94 | 23.12 | 329,416 | +0.17(+0.75%) |
Dec 23, 2008 | 23.20 | 23.40 | 22.81 | 22.95 | 989,444 | -0.31(-1.35%) |
Dec 22, 2008 | 23.64 | 23.64 | 22.87 | 23.26 | 624,089 | -0.36(-1.51%) |
Dec 19, 2008 | 23.68 | 24.02 | 23.42 | 23.62 | 401,652 | +0.03(+0.13%) |
Dec 18, 2008 | 24.12 | 24.40 | 23.55 | 23.59 | 672,647 | -0.87(-3.57%) |
Dec 17, 2008 | 24.37 | 24.72 | 24.18 | 24.47 | 520,436 | -0.13(-0.52%) |
Dec 16, 2008 | 23.24 | 24.73 | 23.24 | 24.59 | 2,676,842 | +1.32(+5.68%) |
Dec 15, 2008 | 23.48 | 23.50 | 22.94 | 23.27 | 217,310 | -0.13(-0.54%) |
Dec 12, 2008 | 22.86 | 23.54 | 22.51 | 23.40 | 813,520 | +0.14(+0.61%) |
Dec 11, 2008 | 23.68 | 23.91 | 23.04 | 23.26 | 628,974 | -0.24(-1.02%) |
Dec 10, 2008 | 22.79 | 23.69 | 22.79 | 23.50 | 383,785 | +0.63(+2.74%) |
Dec 09, 2008 | 23.16 | 23.41 | 22.82 | 22.87 | 308,646 | -0.28(-1.19%) |
Dec 08, 2008 | 22.59 | 24.47 | 22.59 | 23.14 | 1,087,587 | +0.90(+4.03%) |
Dec 05, 2008 | 21.53 | 22.31 | 20.94 | 22.25 | 212,255 | +0.37(+1.67%) |
Dec 04, 2008 | 21.87 | 22.26 | 21.38 | 21.88 | 355,702 | -0.40(-1.81%) |
Dec 03, 2008 | 21.45 | 22.32 | 21.29 | 22.29 | 288,638 | +0.25(+1.12%) |
Dec 02, 2008 | 21.64 | 22.05 | 21.30 | 22.04 | 425,807 | +1.02(+4.83%) |
Dec 01, 2008 | 22.66 | 22.66 | 20.92 | 21.02 | 1,101,452 | -1.94(-8.46%) |
Nov 28, 2008 | 22.69 | 22.97 | 22.42 | 22.96 | 251,734 | +0.07(+0.33%) |
Nov 26, 2008 | 21.78 | 23.20 | 21.69 | 22.89 | 805,001 | +0.55(+2.47%) |
Nov 25, 2008 | 22.62 | 23.44 | 21.66 | 22.34 | 834,711 | +0.03(+0.13%) |
Nov 24, 2008 | 21.08 | 22.73 | 21.08 | 22.31 | 142,253 | +1.52(+7.29%) |
Nov 21, 2008 | 19.58 | 20.96 | 19.58 | 20.79 | 166,646 | +1.17(+5.94%) |
Nov 20, 2008 | 20.38 | 21.05 | 19.57 | 19.63 | 154,633 | -1.39(-6.61%) |
Nov 19, 2008 | 22.26 | 22.41 | 20.81 | 21.02 | 3,245,643 | -1.19(-5.35%) |
Nov 18, 2008 | 22.05 | 22.56 | 21.68 | 22.20 | 214,959 | -0.21(-0.93%) |
Nov 17, 2008 | 22.76 | 22.89 | 22.04 | 22.41 | 185,754 | -0.25(-1.12%) |
Nov 14, 2008 | 22.98 | 23.61 | 22.58 | 22.67 | 138,325 | -1.24(-5.19%) |
Nov 13, 2008 | 22.45 | 23.91 | 21.35 | 23.91 | 520,495 | +1.57(+7.02%) |
Nov 12, 2008 | 22.87 | 23.16 | 22.18 | 22.34 | 105,672 | -1.29(-5.47%) |
Nov 11, 2008 | 23.35 | 23.99 | 23.15 | 23.63 | 49,699 | -0.63(-2.59%) |
Nov 10, 2008 | 24.77 | 24.88 | 23.82 | 24.26 | 86,859 | -0.25(-1.04%) |
Nov 07, 2008 | 23.73 | 24.51 | 23.73 | 24.51 | 49,128 | +1.16(+4.96%) |
Nov 06, 2008 | 24.52 | 24.75 | 23.28 | 23.35 | 86,933 | -1.64(-6.55%) |
Nov 05, 2008 | 26.27 | 26.27 | 24.98 | 24.99 | 400,975 | -1.39(-5.27%) |
Nov 04, 2008 | 25.56 | 26.45 | 25.56 | 26.38 | 113,152 | +1.35(+5.40%) |