Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.18 | 21.42 | 20.67 | 20.76 | 0 | -0.30(-1.44%) |
Jan 29, 2009 | 21.73 | 21.73 | 21.03 | 21.06 | 262,862 | -1.20(-5.37%) |
Jan 28, 2009 | 22.24 | 22.39 | 22.04 | 22.26 | 94,151 | +0.88(+4.14%) |
Jan 27, 2009 | 21.23 | 21.50 | 20.96 | 21.37 | 404,076 | +0.37(+1.75%) |
Jan 26, 2009 | 20.94 | 21.39 | 20.78 | 21.01 | 192,902 | +0.47(+2.27%) |
Jan 23, 2009 | 19.79 | 20.72 | 19.72 | 20.54 | 216,362 | -0.15(-0.71%) |
Jan 22, 2009 | 20.50 | 20.92 | 20.23 | 20.69 | 361,987 | -0.64(-3.00%) |
Jan 21, 2009 | 20.69 | 21.33 | 20.31 | 21.33 | 260,937 | +1.11(+5.47%) |
Jan 20, 2009 | 21.08 | 21.14 | 20.20 | 20.22 | 776,460 | -1.80(-8.18%) |
Jan 16, 2009 | 22.14 | 22.42 | 21.56 | 22.02 | 636,901 | +0.06(+0.26%) |
Jan 15, 2009 | 21.94 | 22.14 | 21.23 | 21.96 | 568,268 | +0.14(+0.64%) |
Jan 14, 2009 | 22.23 | 22.31 | 21.74 | 21.82 | 339,368 | -1.11(-4.86%) |
Jan 13, 2009 | 23.01 | 23.15 | 22.77 | 22.94 | 284,301 | -0.57(-2.40%) |
Jan 12, 2009 | 24.02 | 24.02 | 23.35 | 23.50 | 211,303 | -0.52(-2.18%) |
Jan 09, 2009 | 24.81 | 24.84 | 24.01 | 24.03 | 3,566,827 | -1.07(-4.27%) |
Jan 08, 2009 | 24.78 | 25.15 | 24.65 | 25.10 | 1,135,051 | +0.19(+0.76%) |
Jan 07, 2009 | 25.16 | 25.17 | 24.70 | 24.91 | 215,270 | -0.30(-1.20%) |
Jan 06, 2009 | 24.98 | 25.34 | 24.74 | 25.22 | 559,702 | +0.25(+0.98%) |
Jan 05, 2009 | 24.81 | 25.20 | 24.75 | 24.97 | 581,112 | -0.50(-1.96%) |
Jan 02, 2009 | 25.01 | 25.59 | 24.90 | 25.47 | 0 | +0.40(+1.60%) |
Jan 01, 2009 | 24.66 | 25.22 | 24.63 | 25.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.66 | 25.22 | 24.63 | 25.07 | 555,545 | +0.06(+0.23%) |
Dec 30, 2008 | 24.54 | 25.01 | 24.37 | 25.01 | 494,232 | +0.95(+3.95%) |
Dec 29, 2008 | 24.53 | 24.64 | 23.95 | 24.06 | 308,961 | -0.24(-0.98%) |
Dec 26, 2008 | 24.13 | 24.45 | 23.96 | 24.30 | 437,509 | +0.32(+1.33%) |
Dec 24, 2008 | 24.14 | 24.14 | 23.88 | 23.98 | 257,776 | +0.26(+1.11%) |
Dec 23, 2008 | 24.09 | 24.35 | 23.66 | 23.72 | 762,118 | -0.57(-2.33%) |
Dec 22, 2008 | 24.66 | 24.68 | 23.89 | 24.28 | 387,258 | -0.17(-0.70%) |
Dec 19, 2008 | 24.69 | 25.01 | 24.35 | 24.45 | 216,669 | -0.49(-1.97%) |
Dec 18, 2008 | 25.92 | 25.98 | 24.86 | 24.94 | 303,525 | -0.73(-2.84%) |
Dec 17, 2008 | 25.11 | 25.97 | 25.11 | 25.67 | 1,850,777 | -0.52(-2.00%) |
Dec 16, 2008 | 24.15 | 26.20 | 24.14 | 26.20 | 357,287 | +2.05(+8.48%) |
Dec 15, 2008 | 24.06 | 24.26 | 23.79 | 24.15 | 493,475 | +0.18(+0.75%) |
Dec 12, 2008 | 23.10 | 24.36 | 23.06 | 23.97 | 387,679 | +0.24(+1.00%) |
Dec 11, 2008 | 23.77 | 24.26 | 23.52 | 23.73 | 306,933 | -0.09(-0.38%) |
Dec 10, 2008 | 23.48 | 23.86 | 23.35 | 23.82 | 1,212,000 | +0.75(+3.23%) |
Dec 09, 2008 | 23.00 | 23.53 | 22.80 | 23.08 | 1,000,881 | -0.09(-0.39%) |
Dec 08, 2008 | 22.50 | 23.37 | 22.48 | 23.17 | 419,826 | +1.15(+5.21%) |
Dec 05, 2008 | 21.41 | 22.10 | 20.77 | 22.02 | 265,734 | +0.24(+1.09%) |
Dec 04, 2008 | 21.91 | 22.37 | 21.45 | 21.78 | 422,066 | -0.58(-2.60%) |
Dec 03, 2008 | 21.79 | 22.39 | 21.30 | 22.37 | 426,887 | +0.31(+1.41%) |
Dec 02, 2008 | 21.58 | 22.20 | 21.43 | 22.05 | 334,342 | +1.28(+6.15%) |
Dec 01, 2008 | 21.78 | 21.91 | 20.78 | 20.78 | 786,681 | -1.93(-8.51%) |
Nov 28, 2008 | 22.52 | 22.81 | 22.34 | 22.71 | 1,371,253 | -0.48(-2.08%) |
Nov 26, 2008 | 22.14 | 23.26 | 22.03 | 23.19 | 1,269,917 | +0.43(+1.87%) |
Nov 25, 2008 | 23.04 | 23.30 | 22.16 | 22.77 | 2,516,325 | +0.38(+1.68%) |
Nov 24, 2008 | 21.33 | 22.73 | 21.15 | 22.39 | 1,214,749 | +1.73(+8.36%) |
Nov 21, 2008 | 20.47 | 20.69 | 19.44 | 20.66 | 604,922 | +1.20(+6.14%) |
Nov 20, 2008 | 20.51 | 21.22 | 19.45 | 19.47 | 1,599,676 | -1.24(-5.97%) |
Nov 19, 2008 | 22.14 | 22.22 | 20.70 | 20.70 | 463,736 | -1.52(-6.82%) |
Nov 18, 2008 | 22.09 | 22.55 | 21.55 | 22.22 | 443,310 | +0.09(+0.41%) |
Nov 17, 2008 | 22.42 | 22.91 | 22.00 | 22.13 | 272,480 | -0.66(-2.88%) |
Nov 14, 2008 | 23.08 | 23.81 | 22.60 | 22.78 | 591,719 | -1.52(-6.27%) |
Nov 13, 2008 | 22.36 | 24.37 | 21.53 | 24.31 | 505,920 | +2.31(+10.50%) |
Nov 12, 2008 | 22.86 | 22.86 | 22.00 | 22.00 | 1,510,093 | -1.34(-5.75%) |
Nov 11, 2008 | 23.79 | 23.83 | 22.95 | 23.34 | 1,270,217 | -0.76(-3.16%) |
Nov 10, 2008 | 24.92 | 25.19 | 23.73 | 24.10 | 109,323 | -0.61(-2.45%) |
Nov 07, 2008 | 23.81 | 24.73 | 23.81 | 24.71 | 335,756 | +1.46(+6.27%) |
Nov 06, 2008 | 24.77 | 24.94 | 23.08 | 23.25 | 352,632 | -1.55(-6.24%) |
Nov 05, 2008 | 26.46 | 26.46 | 24.74 | 24.80 | 2,030,547 | -1.99(-7.43%) |
Nov 04, 2008 | 25.26 | 26.82 | 25.26 | 26.79 | 867,443 | +2.44(+10.02%) |