Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.35 | 20.35 | 19.74 | 19.84 | 0 | -0.39(-1.94%) |
Jan 29, 2009 | 20.29 | 20.61 | 20.12 | 20.23 | 2,085,421 | -0.09(-0.45%) |
Jan 28, 2009 | 20.09 | 20.50 | 20.09 | 20.32 | 2,402,052 | +0.24(+1.20%) |
Jan 27, 2009 | 20.07 | 20.17 | 19.77 | 20.08 | 2,701,519 | +0.29(+1.45%) |
Jan 26, 2009 | 19.91 | 20.17 | 19.66 | 19.79 | 2,832,921 | +0.03(+0.17%) |
Jan 23, 2009 | 19.22 | 19.84 | 19.13 | 19.76 | 4,400,429 | +0.17(+0.87%) |
Jan 22, 2009 | 19.10 | 19.65 | 19.10 | 19.59 | 3,007,476 | +0.01(+0.03%) |
Jan 21, 2009 | 19.60 | 19.62 | 19.05 | 19.58 | 3,324,243 | +0.20(+1.04%) |
Jan 20, 2009 | 19.41 | 19.88 | 19.35 | 19.38 | 3,419,608 | -0.03(-0.17%) |
Jan 16, 2009 | 19.44 | 19.59 | 19.25 | 19.41 | 2,784,186 | +0.20(+1.05%) |
Jan 15, 2009 | 18.93 | 19.27 | 18.81 | 19.21 | 3,103,597 | +0.19(+1.00%) |
Jan 14, 2009 | 18.91 | 19.18 | 18.48 | 19.02 | 5,386,270 | +0.07(+0.35%) |
Jan 13, 2009 | 19.17 | 19.37 | 18.91 | 18.95 | 5,090,663 | -0.19(-0.99%) |
Jan 12, 2009 | 18.99 | 19.44 | 18.84 | 19.14 | 3,673,113 | +0.16(+0.86%) |
Jan 09, 2009 | 19.11 | 19.20 | 18.92 | 18.98 | 2,746,967 | -0.12(-0.62%) |
Jan 08, 2009 | 19.10 | 19.20 | 18.86 | 19.10 | 2,465,917 | -0.04(-0.20%) |
Jan 07, 2009 | 19.24 | 19.35 | 19.02 | 19.14 | 3,791,714 | -0.33(-1.68%) |
Jan 06, 2009 | 19.91 | 20.02 | 19.25 | 19.46 | 4,022,155 | -0.39(-1.97%) |
Jan 05, 2009 | 19.84 | 20.08 | 19.58 | 19.86 | 4,496,825 | -0.02(-0.10%) |
Jan 02, 2009 | 19.71 | 20.05 | 19.45 | 19.88 | 0 | +0.27(+1.40%) |
Jan 01, 2009 | 19.26 | 19.82 | 19.26 | 19.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.26 | 19.82 | 19.26 | 19.60 | 3,602,776 | +0.33(+1.73%) |
Dec 30, 2008 | 18.83 | 19.27 | 18.83 | 19.27 | 3,280,454 | +0.49(+2.61%) |
Dec 29, 2008 | 18.63 | 18.81 | 18.43 | 18.78 | 4,231,101 | +0.19(+1.02%) |
Dec 26, 2008 | 18.98 | 18.98 | 18.53 | 18.59 | 2,128,093 | -0.28(-1.49%) |
Dec 24, 2008 | 18.17 | 18.95 | 18.17 | 18.87 | 2,993,621 | +0.69(+3.77%) |
Dec 23, 2008 | 18.12 | 18.48 | 18.12 | 18.18 | 3,252,797 | +0.03(+0.14%) |
Dec 22, 2008 | 18.57 | 18.57 | 17.86 | 18.16 | 4,147,272 | -0.38(-2.04%) |
Dec 19, 2008 | 18.73 | 18.98 | 17.90 | 18.54 | 10,337,785 | -0.06(-0.32%) |
Dec 18, 2008 | 18.88 | 19.22 | 18.45 | 18.60 | 5,072,400 | -0.26(-1.39%) |
Dec 17, 2008 | 19.05 | 19.31 | 18.80 | 18.86 | 3,929,226 | -0.39(-2.00%) |
Dec 16, 2008 | 18.68 | 19.30 | 18.65 | 19.24 | 5,084,449 | +0.71(+3.84%) |
Dec 15, 2008 | 18.85 | 18.90 | 18.37 | 18.53 | 4,976,983 | -0.20(-1.08%) |
Dec 12, 2008 | 18.61 | 18.83 | 18.34 | 18.73 | 0 | +0.05(+0.24%) |
Dec 11, 2008 | 18.71 | 19.09 | 18.48 | 18.69 | 4,009,895 | +0.16(+0.85%) |
Dec 10, 2008 | 19.16 | 19.16 | 18.11 | 18.53 | 6,694,521 | -0.46(-2.44%) |
Dec 09, 2008 | 19.49 | 19.67 | 18.86 | 18.99 | 3,763,013 | -0.51(-2.61%) |
Dec 08, 2008 | 20.08 | 20.08 | 19.20 | 19.50 | 4,588,102 | -0.16(-0.80%) |
Dec 05, 2008 | 19.13 | 19.66 | 18.90 | 19.66 | 4,535,967 | +0.34(+1.76%) |
Dec 04, 2008 | 19.67 | 20.17 | 19.10 | 19.32 | 3,913,392 | -0.50(-2.54%) |
Dec 03, 2008 | 19.58 | 20.05 | 19.39 | 19.82 | 3,849,553 | +0.02(+0.10%) |
Dec 02, 2008 | 19.79 | 20.16 | 19.36 | 19.80 | 4,771,187 | +0.27(+1.40%) |
Dec 01, 2008 | 20.84 | 20.84 | 19.53 | 19.53 | 5,174,317 | -1.40(-6.71%) |
Nov 28, 2008 | 20.78 | 20.99 | 20.21 | 20.93 | 3,323,063 | +0.11(+0.53%) |
Nov 26, 2008 | 19.91 | 20.84 | 19.74 | 20.82 | 6,064,120 | +0.56(+2.74%) |
Nov 25, 2008 | 22.10 | 22.21 | 20.09 | 20.27 | 10,646,418 | -1.63(-7.43%) |
Nov 24, 2008 | 22.59 | 23.48 | 21.40 | 21.89 | 11,272,963 | -1.80(-7.58%) |
Nov 21, 2008 | 23.49 | 24.38 | 22.23 | 23.69 | 8,179,140 | +0.56(+2.40%) |
Nov 20, 2008 | 23.84 | 24.55 | 23.02 | 23.13 | 5,611,166 | -0.99(-4.11%) |
Nov 19, 2008 | 24.52 | 24.98 | 24.13 | 24.13 | 5,841,555 | -0.42(-1.70%) |
Nov 18, 2008 | 24.59 | 24.88 | 24.11 | 24.55 | 5,098,479 | -0.05(-0.21%) |
Nov 17, 2008 | 24.56 | 25.41 | 24.26 | 24.60 | 4,062,969 | +0.08(+0.35%) |
Nov 14, 2008 | 25.03 | 25.41 | 24.51 | 24.51 | 0 | -0.86(-3.40%) |
Nov 13, 2008 | 24.02 | 25.37 | 23.54 | 25.37 | 5,597,492 | +1.42(+5.92%) |
Nov 12, 2008 | 23.82 | 24.41 | 23.81 | 23.96 | 4,286,542 | -0.25(-1.03%) |
Nov 11, 2008 | 24.15 | 24.49 | 23.87 | 24.21 | 2,825,021 | -0.16(-0.64%) |
Nov 10, 2008 | 24.71 | 25.37 | 24.04 | 24.36 | 2,889,029 | +0.05(+0.21%) |
Nov 07, 2008 | 24.28 | 24.47 | 23.89 | 24.31 | 2,947,070 | +0.27(+1.11%) |
Nov 06, 2008 | 24.87 | 25.22 | 23.94 | 24.04 | 3,438,633 | -0.97(-3.89%) |
Nov 05, 2008 | 25.21 | 25.76 | 24.92 | 25.02 | 3,090,417 | -0.43(-1.69%) |
Nov 04, 2008 | 25.21 | 25.52 | 25.16 | 25.45 | 3,176,745 | +0.48(+1.91%) |