Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.68 | 21.80 | 20.52 | 20.70 | 0 | -0.90(-4.17%) |
Jan 29, 2009 | 22.10 | 22.79 | 21.52 | 21.60 | 838,921 | -0.93(-4.13%) |
Jan 28, 2009 | 21.82 | 23.02 | 21.06 | 22.53 | 1,709,151 | +1.06(+4.94%) |
Jan 27, 2009 | 22.21 | 22.50 | 20.39 | 21.47 | 4,403,919 | -0.63(-2.85%) |
Jan 26, 2009 | 22.01 | 23.49 | 21.40 | 22.10 | 3,765,054 | +0.48(+2.22%) |
Jan 23, 2009 | 20.37 | 21.84 | 20.26 | 21.62 | 1,800,038 | +0.42(+1.98%) |
Jan 22, 2009 | 21.38 | 21.75 | 20.55 | 21.20 | 1,594,480 | -0.68(-3.11%) |
Jan 21, 2009 | 20.98 | 21.99 | 20.02 | 21.88 | 2,346,723 | +1.60(+7.89%) |
Jan 20, 2009 | 22.06 | 22.32 | 20.20 | 20.28 | 1,604,347 | -1.72(-7.82%) |
Jan 16, 2009 | 22.84 | 22.96 | 21.58 | 22.00 | 1,409,326 | -0.34(-1.52%) |
Jan 15, 2009 | 21.95 | 22.84 | 21.60 | 22.34 | 1,474,474 | +0.58(+2.67%) |
Jan 14, 2009 | 22.55 | 22.65 | 21.36 | 21.76 | 1,599,813 | -0.85(-3.76%) |
Jan 13, 2009 | 23.82 | 24.20 | 22.40 | 22.61 | 1,624,001 | -1.14(-4.80%) |
Jan 12, 2009 | 25.18 | 25.18 | 23.10 | 23.75 | 1,464,930 | -1.28(-5.11%) |
Jan 09, 2009 | 26.62 | 26.63 | 24.86 | 25.03 | 1,076,180 | -1.30(-4.94%) |
Jan 08, 2009 | 25.31 | 27.21 | 25.19 | 26.33 | 2,662,093 | +1.50(+6.04%) |
Jan 07, 2009 | 23.94 | 25.35 | 23.79 | 24.83 | 1,279,332 | +0.25(+1.02%) |
Jan 06, 2009 | 23.95 | 25.15 | 23.64 | 24.58 | 1,556,059 | +0.84(+3.54%) |
Jan 05, 2009 | 23.55 | 24.00 | 23.16 | 23.74 | 908,040 | +0.00(+0.00%) |
Jan 02, 2009 | 23.44 | 24.00 | 22.41 | 23.74 | 0 | +0.05(+0.21%) |
Jan 01, 2009 | 23.31 | 24.10 | 23.00 | 23.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.31 | 24.10 | 23.00 | 23.69 | 1,067,004 | +0.37(+1.59%) |
Dec 30, 2008 | 22.01 | 23.32 | 21.85 | 23.32 | 827,068 | +1.31(+5.95%) |
Dec 29, 2008 | 22.14 | 22.50 | 21.87 | 22.01 | 768,468 | -0.31(-1.39%) |
Dec 26, 2008 | 21.57 | 22.38 | 21.51 | 22.32 | 450,384 | +0.63(+2.90%) |
Dec 24, 2008 | 21.61 | 22.08 | 21.50 | 21.69 | 329,683 | -0.10(-0.46%) |
Dec 23, 2008 | 22.25 | 22.70 | 21.16 | 21.79 | 914,340 | -0.62(-2.77%) |
Dec 22, 2008 | 24.52 | 24.53 | 22.10 | 22.41 | 1,220,517 | -2.11(-8.61%) |
Dec 19, 2008 | 24.50 | 24.67 | 23.62 | 24.52 | 960,499 | +0.24(+0.99%) |
Dec 18, 2008 | 24.66 | 25.25 | 23.78 | 24.28 | 876,003 | -0.18(-0.74%) |
Dec 17, 2008 | 23.98 | 25.47 | 23.33 | 24.46 | 1,069,101 | +0.11(+0.45%) |
Dec 16, 2008 | 24.59 | 24.59 | 23.60 | 24.35 | 974,459 | +0.62(+2.61%) |
Dec 15, 2008 | 24.61 | 24.61 | 23.10 | 23.73 | 1,043,812 | -1.01(-4.08%) |
Dec 12, 2008 | 23.02 | 24.74 | 23.00 | 24.74 | 1,136,693 | +1.07(+4.52%) |
Dec 11, 2008 | 24.34 | 24.75 | 23.35 | 23.67 | 1,740,255 | -1.31(-5.24%) |
Dec 10, 2008 | 23.51 | 25.20 | 22.95 | 24.98 | 2,225,142 | +1.77(+7.63%) |
Dec 09, 2008 | 22.60 | 24.88 | 22.20 | 23.21 | 2,767,084 | +0.04(+0.17%) |
Dec 08, 2008 | 24.13 | 24.13 | 22.58 | 23.17 | 2,119,774 | -0.13(-0.56%) |
Dec 05, 2008 | 21.23 | 23.90 | 20.44 | 23.30 | 1,970,424 | +1.95(+9.13%) |
Dec 04, 2008 | 21.25 | 22.80 | 20.58 | 21.35 | 1,738,503 | -0.50(-2.29%) |
Dec 03, 2008 | 20.82 | 22.05 | 18.26 | 21.85 | 2,509,211 | +2.85(+15.00%) |
Dec 02, 2008 | 18.48 | 19.32 | 17.50 | 19.00 | 1,586,705 | +1.12(+6.26%) |
Dec 01, 2008 | 19.00 | 19.30 | 17.80 | 17.88 | 1,801,423 | -1.47(-7.60%) |
Nov 28, 2008 | 19.09 | 19.65 | 18.75 | 19.35 | 840,033 | +0.36(+1.90%) |
Nov 26, 2008 | 19.08 | 20.00 | 18.75 | 18.99 | 3,232,978 | -0.27(-1.40%) |
Nov 25, 2008 | 20.04 | 20.73 | 19.13 | 19.26 | 1,946,835 | -0.29(-1.48%) |
Nov 24, 2008 | 19.66 | 19.96 | 19.09 | 19.55 | 1,839,307 | +0.61(+3.22%) |
Nov 21, 2008 | 19.01 | 19.93 | 17.25 | 18.94 | 2,597,932 | -0.67(-3.42%) |
Nov 20, 2008 | 19.50 | 21.47 | 19.23 | 19.61 | 1,862,972 | -0.15(-0.76%) |
Nov 19, 2008 | 21.00 | 21.25 | 19.50 | 19.76 | 1,881,965 | -0.75(-3.66%) |
Nov 18, 2008 | 20.14 | 20.75 | 19.50 | 20.51 | 1,570,756 | +0.63(+3.17%) |
Nov 17, 2008 | 20.11 | 21.30 | 19.70 | 19.88 | 1,639,578 | -0.12(-0.60%) |
Nov 14, 2008 | 22.47 | 22.47 | 20.00 | 20.00 | 3,541,076 | -2.77(-12.17%) |
Nov 13, 2008 | 22.01 | 23.01 | 20.05 | 22.77 | 4,044,518 | +0.35(+1.56%) |
Nov 12, 2008 | 23.00 | 24.10 | 22.20 | 22.42 | 2,785,775 | -1.22(-5.16%) |
Nov 11, 2008 | 24.85 | 25.79 | 23.44 | 23.64 | 1,643,393 | -1.17(-4.72%) |
Nov 10, 2008 | 27.50 | 27.50 | 24.42 | 24.81 | 1,958,957 | -1.85(-6.94%) |
Nov 07, 2008 | 26.52 | 27.22 | 25.90 | 26.66 | 2,300,525 | +0.60(+2.30%) |
Nov 06, 2008 | 26.78 | 27.42 | 25.92 | 26.06 | 2,204,838 | -1.45(-5.27%) |
Nov 05, 2008 | 29.55 | 29.55 | 27.49 | 27.51 | 3,207,441 | -3.05(-9.98%) |
Nov 04, 2008 | 31.68 | 32.20 | 29.34 | 30.56 | 3,691,301 | -1.25(-3.93%) |