Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.31 | 19.77 | 18.50 | 18.65 | 498,153 | -0.72(-3.72%) |
Jan 29, 2009 | 20.06 | 20.18 | 19.24 | 19.37 | 548,824 | -0.95(-4.67%) |
Jan 28, 2009 | 19.96 | 20.51 | 19.81 | 20.31 | 445,594 | +0.66(+3.35%) |
Jan 27, 2009 | 19.31 | 19.77 | 19.14 | 19.66 | 395,850 | +0.34(+1.77%) |
Jan 26, 2009 | 19.23 | 19.60 | 19.09 | 19.31 | 428,394 | +0.04(+0.23%) |
Jan 23, 2009 | 19.11 | 19.71 | 19.02 | 19.27 | 515,159 | -0.19(-0.99%) |
Jan 22, 2009 | 19.74 | 19.79 | 19.07 | 19.46 | 829,988 | -0.53(-2.63%) |
Jan 21, 2009 | 19.52 | 20.15 | 19.24 | 19.99 | 1,136,610 | +0.74(+3.83%) |
Jan 20, 2009 | 19.45 | 19.81 | 19.21 | 19.25 | 707,729 | -0.43(-2.18%) |
Jan 16, 2009 | 19.22 | 19.71 | 19.01 | 19.68 | 884,786 | +0.39(+2.05%) |
Jan 15, 2009 | 19.01 | 19.58 | 18.69 | 19.29 | 512,543 | +0.20(+1.06%) |
Jan 14, 2009 | 19.24 | 19.52 | 18.93 | 19.09 | 653,400 | -0.40(-2.07%) |
Jan 13, 2009 | 19.37 | 19.52 | 19.28 | 19.49 | 429,601 | +0.18(+0.95%) |
Jan 12, 2009 | 19.13 | 19.31 | 19.03 | 19.31 | 609,415 | +0.21(+1.10%) |
Jan 09, 2009 | 19.36 | 19.62 | 19.02 | 19.09 | 530,392 | -0.32(-1.67%) |
Jan 08, 2009 | 19.11 | 19.42 | 18.72 | 19.42 | 506,699 | +0.19(+1.00%) |
Jan 07, 2009 | 19.36 | 19.68 | 19.02 | 19.23 | 449,413 | -0.48(-2.45%) |
Jan 06, 2009 | 19.81 | 19.98 | 19.44 | 19.71 | 643,276 | +0.15(+0.76%) |
Jan 05, 2009 | 19.90 | 19.90 | 19.22 | 19.56 | 752,578 | -0.29(-1.46%) |
Jan 02, 2009 | 19.93 | 20.09 | 19.55 | 19.85 | 474,970 | -0.13(-0.66%) |
Dec 31, 2008 | 18.94 | 20.04 | 18.82 | 19.98 | 739,744 | +0.96(+5.03%) |
Dec 30, 2008 | 18.77 | 19.05 | 18.50 | 19.02 | 534,418 | +0.32(+1.69%) |
Dec 29, 2008 | 19.39 | 19.42 | 18.10 | 18.71 | 729,515 | -0.77(-3.96%) |
Dec 26, 2008 | 19.52 | 19.66 | 19.22 | 19.48 | 319,249 | +0.03(+0.14%) |
Dec 24, 2008 | 19.52 | 19.98 | 19.31 | 19.45 | 242,668 | -0.11(-0.58%) |
Dec 23, 2008 | 19.89 | 20.06 | 19.36 | 19.57 | 535,884 | -0.17(-0.84%) |
Dec 22, 2008 | 20.09 | 20.18 | 19.31 | 19.74 | 1,012,121 | -0.15(-0.75%) |
Dec 19, 2008 | 21.26 | 21.47 | 19.78 | 19.88 | 2,346,569 | -0.75(-3.66%) |
Dec 18, 2008 | 20.66 | 21.21 | 20.30 | 20.64 | 919,678 | -0.34(-1.63%) |
Dec 17, 2008 | 20.88 | 21.26 | 20.53 | 20.98 | 753,275 | -0.23(-1.08%) |
Dec 16, 2008 | 20.21 | 21.22 | 19.87 | 21.21 | 1,036,404 | +1.14(+5.68%) |
Dec 15, 2008 | 19.95 | 20.29 | 19.41 | 20.07 | 702,585 | +0.19(+0.97%) |
Dec 12, 2008 | 19.19 | 20.02 | 19.10 | 19.88 | 1,027,223 | +0.82(+4.33%) |
Dec 11, 2008 | 19.37 | 19.66 | 18.87 | 19.05 | 730,485 | -0.48(-2.47%) |
Dec 10, 2008 | 19.57 | 20.11 | 19.38 | 19.53 | 723,756 | +0.07(+0.36%) |
Dec 09, 2008 | 19.98 | 20.59 | 19.34 | 19.46 | 1,129,949 | -0.49(-2.46%) |
Dec 08, 2008 | 20.13 | 21.04 | 19.69 | 19.95 | 1,506,740 | -0.27(-1.34%) |
Dec 05, 2008 | 19.99 | 21.06 | 19.52 | 20.23 | 2,278,642 | +0.35(+1.77%) |
Dec 04, 2008 | 23.76 | 23.76 | 19.75 | 19.88 | 2,579,343 | -4.91(-19.79%) |
Dec 03, 2008 | 24.79 | 25.50 | 23.72 | 24.78 | 1,039,063 | -0.36(-1.43%) |
Dec 02, 2008 | 25.82 | 26.24 | 24.47 | 25.14 | 1,222,855 | -0.21(-0.83%) |
Dec 01, 2008 | 25.78 | 26.33 | 25.21 | 25.35 | 916,430 | -0.67(-2.56%) |
Nov 28, 2008 | 25.92 | 26.49 | 25.62 | 26.02 | 445,215 | -0.20(-0.77%) |
Nov 26, 2008 | 24.83 | 26.58 | 24.77 | 26.22 | 1,172,232 | +0.95(+3.75%) |
Nov 25, 2008 | 24.97 | 25.28 | 24.57 | 25.27 | 1,212,438 | +0.61(+2.45%) |
Nov 24, 2008 | 25.73 | 26.48 | 24.33 | 24.67 | 1,830,498 | -0.78(-3.07%) |
Nov 21, 2008 | 24.74 | 25.67 | 23.85 | 25.45 | 1,158,697 | +1.11(+4.54%) |
Nov 20, 2008 | 25.01 | 26.07 | 24.20 | 24.34 | 1,217,942 | -0.75(-2.97%) |
Nov 19, 2008 | 26.65 | 27.30 | 25.00 | 25.09 | 1,698,672 | -1.65(-6.17%) |
Nov 18, 2008 | 26.64 | 26.98 | 25.85 | 26.74 | 1,113,274 | +0.23(+0.86%) |
Nov 17, 2008 | 25.77 | 26.93 | 25.63 | 26.51 | 1,021,487 | +0.62(+2.41%) |
Nov 14, 2008 | 24.89 | 26.98 | 24.89 | 25.89 | 1,663,725 | +0.82(+3.29%) |
Nov 13, 2008 | 24.64 | 25.16 | 23.34 | 25.06 | 812,331 | +0.52(+2.11%) |
Nov 12, 2008 | 25.45 | 25.45 | 24.41 | 24.54 | 491,480 | -1.40(-5.41%) |
Nov 11, 2008 | 25.51 | 26.40 | 25.51 | 25.95 | 533,645 | +0.18(+0.72%) |
Nov 10, 2008 | 25.70 | 26.11 | 25.45 | 25.76 | 346,136 | +0.25(+1.00%) |
Nov 07, 2008 | 25.68 | 25.83 | 24.89 | 25.51 | 314,442 | +0.10(+0.38%) |
Nov 06, 2008 | 25.12 | 25.97 | 25.05 | 25.41 | 477,532 | +0.11(+0.45%) |
Nov 05, 2008 | 26.26 | 26.42 | 25.18 | 25.30 | 417,768 | -1.21(-4.57%) |
Nov 04, 2008 | 26.44 | 26.68 | 25.63 | 26.51 | 1,011,527 | +0.67(+2.58%) |