Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.58 | 21.72 | 20.88 | 20.97 | 0 | -0.52(-2.41%) |
Jan 29, 2009 | 22.11 | 22.11 | 21.46 | 21.49 | 1,529,420 | -0.70(-3.17%) |
Jan 28, 2009 | 21.66 | 22.37 | 21.50 | 22.19 | 2,092,852 | +0.99(+4.68%) |
Jan 27, 2009 | 20.95 | 21.29 | 20.82 | 21.20 | 1,629,144 | +0.42(+2.04%) |
Jan 26, 2009 | 20.53 | 21.15 | 20.32 | 20.77 | 1,770,235 | +0.32(+1.58%) |
Jan 23, 2009 | 20.09 | 20.74 | 20.08 | 20.45 | 1,850,173 | -0.51(-2.43%) |
Jan 22, 2009 | 20.80 | 21.33 | 20.57 | 20.96 | 1,907,061 | -0.46(-2.14%) |
Jan 21, 2009 | 21.68 | 21.79 | 20.79 | 21.42 | 2,199,643 | +0.36(+1.73%) |
Jan 20, 2009 | 21.32 | 21.77 | 21.02 | 21.05 | 3,457,059 | -0.42(-1.97%) |
Jan 16, 2009 | 21.88 | 22.13 | 20.92 | 21.48 | 2,176,920 | -0.03(-0.16%) |
Jan 15, 2009 | 21.60 | 21.67 | 20.74 | 21.51 | 2,849,543 | +0.00(+0.00%) |
Jan 14, 2009 | 22.03 | 22.17 | 21.31 | 21.51 | 1,843,081 | -0.87(-3.87%) |
Jan 13, 2009 | 22.75 | 22.95 | 22.15 | 22.38 | 1,714,931 | -0.36(-1.60%) |
Jan 12, 2009 | 22.96 | 23.07 | 22.61 | 22.74 | 1,089,524 | -0.23(-1.00%) |
Jan 09, 2009 | 23.75 | 23.95 | 22.92 | 22.97 | 1,177,766 | -0.78(-3.29%) |
Jan 08, 2009 | 22.53 | 23.79 | 22.53 | 23.75 | 932,154 | +0.34(+1.45%) |
Jan 07, 2009 | 23.76 | 23.98 | 23.23 | 23.41 | 1,399,272 | -0.62(-2.58%) |
Jan 06, 2009 | 23.74 | 24.12 | 23.52 | 24.03 | 1,646,057 | +0.52(+2.20%) |
Jan 05, 2009 | 23.30 | 23.61 | 23.13 | 23.51 | 1,328,459 | +0.06(+0.25%) |
Jan 02, 2009 | 22.93 | 23.61 | 22.37 | 23.45 | 0 | +0.96(+4.26%) |
Jan 01, 2009 | 22.21 | 22.73 | 22.05 | 22.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.21 | 22.73 | 22.05 | 22.50 | 1,040,607 | +0.41(+1.84%) |
Dec 30, 2008 | 21.16 | 22.11 | 21.16 | 22.09 | 1,290,988 | +0.89(+4.20%) |
Dec 29, 2008 | 21.25 | 21.59 | 20.99 | 21.20 | 768,875 | -0.16(-0.75%) |
Dec 26, 2008 | 21.53 | 21.53 | 21.13 | 21.36 | 438,997 | -0.08(-0.36%) |
Dec 24, 2008 | 21.24 | 21.49 | 21.11 | 21.44 | 279,606 | +0.18(+0.84%) |
Dec 23, 2008 | 21.63 | 21.70 | 20.87 | 21.26 | 1,120,453 | +0.15(+0.72%) |
Dec 22, 2008 | 21.68 | 21.82 | 20.71 | 21.10 | 1,155,514 | -0.58(-2.66%) |
Dec 19, 2008 | 21.55 | 21.94 | 21.31 | 21.68 | 2,161,773 | +0.30(+1.39%) |
Dec 18, 2008 | 21.63 | 21.92 | 21.08 | 21.38 | 1,635,103 | +0.03(+0.12%) |
Dec 17, 2008 | 20.93 | 21.66 | 20.36 | 21.36 | 1,499,143 | +0.50(+2.40%) |
Dec 16, 2008 | 19.89 | 20.87 | 19.78 | 20.86 | 1,986,747 | +1.13(+5.72%) |
Dec 15, 2008 | 19.88 | 20.21 | 19.41 | 19.73 | 1,109,945 | -0.19(-0.94%) |
Dec 12, 2008 | 19.61 | 20.15 | 19.33 | 19.92 | 1,706,886 | -0.14(-0.68%) |
Dec 11, 2008 | 20.45 | 20.82 | 19.96 | 20.05 | 1,321,703 | -0.68(-3.27%) |
Dec 10, 2008 | 20.79 | 20.99 | 20.42 | 20.73 | 1,261,197 | +0.19(+0.91%) |
Dec 09, 2008 | 20.82 | 21.16 | 20.33 | 20.54 | 1,462,361 | -0.09(-0.45%) |
Dec 08, 2008 | 20.33 | 20.89 | 20.14 | 20.64 | 1,845,978 | +0.81(+4.06%) |
Dec 05, 2008 | 19.06 | 19.85 | 18.40 | 19.83 | 1,300,876 | +0.67(+3.50%) |
Dec 04, 2008 | 19.66 | 20.15 | 18.84 | 19.16 | 888,718 | -0.67(-3.38%) |
Dec 03, 2008 | 19.31 | 19.87 | 19.04 | 19.83 | 1,807,473 | +0.13(+0.65%) |
Dec 02, 2008 | 19.20 | 20.04 | 18.78 | 19.71 | 1,747,458 | +0.92(+4.88%) |
Dec 01, 2008 | 20.78 | 20.95 | 18.76 | 18.79 | 2,277,281 | -2.80(-12.97%) |
Nov 28, 2008 | 20.60 | 21.59 | 20.51 | 21.59 | 860,507 | +1.10(+5.38%) |
Nov 26, 2008 | 19.27 | 20.54 | 19.05 | 20.49 | 1,031,492 | +0.86(+4.37%) |
Nov 25, 2008 | 19.78 | 19.89 | 18.88 | 19.63 | 1,331,475 | +0.37(+1.94%) |
Nov 24, 2008 | 18.37 | 19.53 | 17.92 | 19.26 | 1,745,978 | +1.26(+7.02%) |
Nov 21, 2008 | 17.31 | 18.07 | 16.44 | 17.99 | 2,176,347 | +1.03(+6.10%) |
Nov 20, 2008 | 18.16 | 18.70 | 16.81 | 16.96 | 2,047,196 | -1.61(-8.68%) |
Nov 19, 2008 | 19.75 | 20.19 | 18.53 | 18.57 | 1,653,134 | -1.20(-6.09%) |
Nov 18, 2008 | 19.22 | 19.93 | 19.11 | 19.77 | 1,216,918 | +0.43(+2.24%) |
Nov 17, 2008 | 19.73 | 19.92 | 19.16 | 19.34 | 1,006,725 | -0.62(-3.10%) |
Nov 14, 2008 | 20.74 | 21.16 | 19.94 | 19.96 | 0 | -1.15(-5.46%) |
Nov 13, 2008 | 20.27 | 21.11 | 18.86 | 21.11 | 1,771,116 | +1.20(+6.01%) |
Nov 12, 2008 | 20.19 | 20.54 | 19.87 | 19.92 | 957,338 | -0.69(-3.33%) |
Nov 11, 2008 | 20.71 | 21.13 | 20.29 | 20.60 | 942,809 | -0.37(-1.78%) |
Nov 10, 2008 | 21.83 | 21.92 | 20.70 | 20.98 | 1,138,118 | -0.50(-2.33%) |
Nov 07, 2008 | 21.02 | 21.83 | 20.96 | 21.48 | 1,002,239 | +0.59(+2.80%) |
Nov 06, 2008 | 22.09 | 22.47 | 20.78 | 20.89 | 1,610,881 | -1.42(-6.35%) |
Nov 05, 2008 | 22.97 | 23.58 | 22.25 | 22.31 | 1,135,205 | -0.95(-4.08%) |
Nov 04, 2008 | 22.78 | 23.37 | 22.68 | 23.26 | 910,679 | +0.96(+4.30%) |