Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.54 | 20.82 | 20.23 | 20.34 | 0 | -0.03(-0.16%) |
Jan 29, 2009 | 20.11 | 20.69 | 20.07 | 20.38 | 251,206 | -0.06(-0.27%) |
Jan 28, 2009 | 20.48 | 20.59 | 20.15 | 20.43 | 243,556 | +0.36(+1.77%) |
Jan 27, 2009 | 20.12 | 20.25 | 19.66 | 20.08 | 303,296 | +0.17(+0.87%) |
Jan 26, 2009 | 19.59 | 20.08 | 19.33 | 19.90 | 367,809 | +0.39(+1.98%) |
Jan 23, 2009 | 19.07 | 19.62 | 19.03 | 19.52 | 211,312 | +0.06(+0.28%) |
Jan 22, 2009 | 19.27 | 19.63 | 18.93 | 19.46 | 257,604 | -0.17(-0.84%) |
Jan 21, 2009 | 19.56 | 19.69 | 18.96 | 19.63 | 283,656 | +0.31(+1.59%) |
Jan 20, 2009 | 19.58 | 19.88 | 19.26 | 19.32 | 390,263 | -0.50(-2.51%) |
Jan 16, 2009 | 19.75 | 20.01 | 19.41 | 19.82 | 0 | +0.24(+1.21%) |
Jan 15, 2009 | 19.41 | 19.73 | 18.98 | 19.58 | 341,569 | +0.24(+1.27%) |
Jan 14, 2009 | 19.20 | 19.61 | 19.07 | 19.33 | 306,465 | -0.28(-1.45%) |
Jan 13, 2009 | 19.49 | 19.67 | 19.31 | 19.62 | 268,996 | +0.15(+0.77%) |
Jan 12, 2009 | 19.44 | 19.59 | 19.21 | 19.47 | 366,597 | -0.01(-0.04%) |
Jan 09, 2009 | 19.71 | 19.72 | 19.21 | 19.48 | 402,688 | -0.42(-2.10%) |
Jan 08, 2009 | 19.56 | 19.98 | 19.48 | 19.89 | 257,813 | +0.24(+1.25%) |
Jan 07, 2009 | 19.87 | 19.93 | 19.41 | 19.65 | 310,690 | -0.52(-2.58%) |
Jan 06, 2009 | 20.14 | 20.44 | 19.99 | 20.17 | 364,839 | +0.15(+0.75%) |
Jan 05, 2009 | 20.04 | 20.18 | 19.71 | 20.02 | 295,161 | +0.04(+0.20%) |
Jan 02, 2009 | 19.86 | 20.12 | 19.74 | 19.98 | 0 | +0.06(+0.32%) |
Jan 01, 2009 | 19.75 | 19.93 | 19.55 | 19.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.75 | 19.93 | 19.55 | 19.92 | 461,493 | +0.28(+1.45%) |
Dec 30, 2008 | 19.46 | 19.63 | 19.33 | 19.63 | 314,925 | +0.44(+2.30%) |
Dec 29, 2008 | 19.48 | 19.52 | 18.98 | 19.19 | 291,119 | -0.36(-1.86%) |
Dec 26, 2008 | 19.30 | 19.59 | 19.23 | 19.56 | 165,389 | +0.34(+1.77%) |
Dec 24, 2008 | 18.96 | 19.35 | 18.96 | 19.22 | 146,127 | +0.04(+0.21%) |
Dec 23, 2008 | 19.69 | 19.86 | 19.03 | 19.18 | 311,097 | -0.37(-1.90%) |
Dec 22, 2008 | 19.46 | 19.56 | 19.07 | 19.55 | 360,384 | +0.11(+0.57%) |
Dec 19, 2008 | 19.29 | 20.05 | 19.18 | 19.44 | 770,968 | +0.36(+1.86%) |
Dec 18, 2008 | 19.13 | 19.64 | 18.88 | 19.08 | 234,552 | -0.12(-0.62%) |
Dec 17, 2008 | 19.16 | 19.50 | 18.95 | 19.20 | 333,020 | -0.15(-0.78%) |
Dec 16, 2008 | 18.91 | 19.41 | 18.61 | 19.35 | 522,433 | +0.71(+3.81%) |
Dec 15, 2008 | 19.14 | 19.33 | 18.30 | 18.64 | 317,424 | -0.47(-2.44%) |
Dec 12, 2008 | 18.05 | 19.14 | 17.96 | 19.11 | 477,294 | +0.69(+3.73%) |
Dec 11, 2008 | 18.62 | 19.07 | 18.13 | 18.42 | 489,970 | -0.36(-1.89%) |
Dec 10, 2008 | 19.02 | 19.20 | 18.50 | 18.77 | 410,382 | +0.02(+0.13%) |
Dec 09, 2008 | 19.14 | 19.80 | 18.63 | 18.75 | 434,982 | -0.62(-3.18%) |
Dec 08, 2008 | 19.71 | 20.22 | 19.11 | 19.37 | 540,406 | -0.28(-1.45%) |
Dec 05, 2008 | 18.97 | 19.70 | 18.58 | 19.65 | 571,390 | +0.30(+1.55%) |
Dec 04, 2008 | 19.57 | 19.88 | 18.84 | 19.35 | 587,807 | -0.43(-2.16%) |
Dec 03, 2008 | 19.16 | 20.12 | 18.64 | 19.78 | 510,699 | +0.20(+1.01%) |
Dec 02, 2008 | 19.41 | 19.81 | 18.74 | 19.58 | 631,552 | +0.56(+2.95%) |
Dec 01, 2008 | 19.52 | 20.38 | 18.95 | 19.02 | 473,586 | -1.44(-7.03%) |
Nov 28, 2008 | 19.82 | 20.46 | 19.78 | 20.46 | 131,565 | +0.29(+1.45%) |
Nov 26, 2008 | 19.14 | 20.20 | 19.03 | 20.16 | 388,601 | +0.43(+2.16%) |
Nov 25, 2008 | 19.49 | 19.74 | 18.83 | 19.74 | 398,742 | +0.42(+2.17%) |
Nov 24, 2008 | 19.26 | 19.72 | 18.32 | 19.32 | 404,539 | +0.57(+3.03%) |
Nov 21, 2008 | 17.93 | 18.82 | 16.67 | 18.75 | 817,559 | +1.15(+6.51%) |
Nov 20, 2008 | 18.64 | 19.20 | 17.39 | 17.60 | 655,772 | -1.22(-6.50%) |
Nov 19, 2008 | 19.31 | 20.11 | 18.79 | 18.83 | 312,556 | -0.54(-2.81%) |
Nov 18, 2008 | 19.52 | 19.84 | 18.49 | 19.37 | 531,398 | -0.12(-0.61%) |
Nov 17, 2008 | 19.07 | 19.93 | 18.93 | 19.49 | 417,213 | +0.29(+1.52%) |
Nov 14, 2008 | 20.07 | 20.47 | 19.09 | 19.20 | 0 | -1.26(-6.18%) |
Nov 13, 2008 | 18.89 | 20.46 | 18.40 | 20.46 | 611,014 | +1.66(+8.82%) |
Nov 12, 2008 | 19.48 | 19.52 | 18.77 | 18.80 | 479,408 | -0.96(-4.87%) |
Nov 11, 2008 | 19.84 | 20.43 | 19.67 | 19.77 | 393,740 | -0.28(-1.38%) |
Nov 10, 2008 | 20.80 | 21.16 | 19.74 | 20.04 | 328,915 | -0.40(-1.97%) |
Nov 07, 2008 | 20.00 | 20.67 | 19.82 | 20.45 | 326,611 | +0.62(+3.15%) |
Nov 06, 2008 | 20.06 | 20.35 | 19.50 | 19.82 | 363,217 | -0.24(-1.22%) |
Nov 05, 2008 | 20.33 | 20.85 | 19.97 | 20.07 | 466,378 | -0.53(-2.57%) |
Nov 04, 2008 | 21.06 | 21.20 | 20.13 | 20.60 | 514,820 | -0.01(-0.04%) |