Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.31 | 21.48 | 20.55 | 20.58 | 0 | -0.64(-3.02%) |
Jan 29, 2009 | 22.35 | 22.40 | 21.16 | 21.22 | 21,181 | -1.34(-5.93%) |
Jan 28, 2009 | 22.09 | 22.65 | 22.08 | 22.55 | 26,991 | +0.96(+4.45%) |
Jan 27, 2009 | 22.02 | 22.06 | 21.37 | 21.59 | 38,313 | -0.29(-1.33%) |
Jan 26, 2009 | 21.26 | 22.26 | 21.26 | 21.88 | 39,132 | +0.59(+2.79%) |
Jan 23, 2009 | 20.83 | 21.46 | 20.12 | 21.29 | 56,180 | -0.14(-0.66%) |
Jan 22, 2009 | 21.02 | 21.87 | 20.48 | 21.43 | 36,816 | +0.21(+0.98%) |
Jan 21, 2009 | 20.34 | 21.38 | 19.96 | 21.23 | 57,080 | +1.16(+5.77%) |
Jan 20, 2009 | 21.20 | 21.20 | 20.06 | 20.07 | 55,993 | -1.55(-7.19%) |
Jan 16, 2009 | 21.86 | 21.88 | 20.67 | 21.62 | 0 | -0.01(-0.04%) |
Jan 15, 2009 | 20.86 | 21.72 | 20.16 | 21.63 | 89,926 | +0.76(+3.65%) |
Jan 14, 2009 | 21.39 | 21.39 | 20.56 | 20.87 | 56,655 | -0.99(-4.52%) |
Jan 13, 2009 | 21.69 | 21.96 | 21.32 | 21.86 | 35,040 | +0.09(+0.43%) |
Jan 12, 2009 | 22.58 | 22.61 | 21.46 | 21.76 | 58,816 | -0.93(-4.11%) |
Jan 09, 2009 | 23.28 | 23.28 | 22.46 | 22.69 | 67,090 | -0.65(-2.78%) |
Jan 08, 2009 | 22.93 | 23.48 | 22.79 | 23.34 | 43,774 | +0.24(+1.06%) |
Jan 07, 2009 | 23.43 | 23.51 | 22.86 | 23.10 | 73,428 | -0.74(-3.12%) |
Jan 06, 2009 | 23.21 | 24.19 | 22.86 | 23.84 | 57,939 | +0.71(+3.05%) |
Jan 05, 2009 | 23.14 | 23.38 | 22.40 | 23.14 | 56,574 | -0.05(-0.20%) |
Jan 02, 2009 | 23.44 | 23.75 | 22.92 | 23.18 | 0 | -0.11(-0.49%) |
Jan 01, 2009 | 22.64 | 23.57 | 22.60 | 23.30 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.64 | 23.57 | 22.60 | 23.30 | 83,762 | +0.63(+2.78%) |
Dec 30, 2008 | 22.36 | 22.70 | 21.87 | 22.67 | 103,470 | +0.47(+2.12%) |
Dec 29, 2008 | 23.71 | 23.71 | 22.05 | 22.20 | 104,535 | -1.58(-6.65%) |
Dec 26, 2008 | 24.20 | 24.28 | 23.50 | 23.78 | 89,642 | -0.39(-1.60%) |
Dec 24, 2008 | 24.70 | 24.70 | 24.00 | 24.16 | 24,359 | -0.52(-2.10%) |
Dec 23, 2008 | 25.43 | 25.89 | 24.46 | 24.68 | 160,192 | -0.74(-2.93%) |
Dec 22, 2008 | 26.61 | 26.76 | 24.80 | 25.43 | 185,897 | -1.13(-4.26%) |
Dec 19, 2008 | 27.29 | 28.01 | 26.22 | 26.56 | 191,128 | +0.19(+0.71%) |
Dec 18, 2008 | 26.87 | 27.53 | 26.15 | 26.37 | 108,665 | -0.42(-1.58%) |
Dec 17, 2008 | 26.35 | 27.05 | 25.93 | 26.79 | 128,100 | +0.17(+0.64%) |
Dec 16, 2008 | 25.32 | 27.24 | 25.29 | 26.62 | 168,158 | +1.75(+7.04%) |
Dec 15, 2008 | 25.06 | 25.37 | 24.28 | 24.87 | 211,410 | -0.39(-1.53%) |
Dec 12, 2008 | 23.14 | 26.08 | 23.14 | 25.26 | 180,368 | +0.92(+3.79%) |
Dec 11, 2008 | 25.70 | 26.20 | 24.20 | 24.33 | 186,581 | -1.99(-7.55%) |
Dec 10, 2008 | 25.97 | 26.99 | 25.75 | 26.32 | 138,344 | +0.56(+2.16%) |
Dec 09, 2008 | 25.75 | 26.85 | 24.63 | 25.76 | 98,462 | -0.39(-1.48%) |
Dec 08, 2008 | 25.31 | 26.34 | 24.83 | 26.15 | 83,015 | +1.34(+5.39%) |
Dec 05, 2008 | 23.00 | 24.89 | 22.22 | 24.81 | 63,852 | +1.52(+6.51%) |
Dec 04, 2008 | 23.97 | 24.86 | 22.53 | 23.30 | 63,266 | -0.88(-3.62%) |
Dec 03, 2008 | 22.89 | 24.26 | 21.53 | 24.17 | 75,188 | +1.38(+6.07%) |
Dec 02, 2008 | 20.58 | 22.81 | 20.54 | 22.79 | 76,507 | +2.21(+10.76%) |
Dec 01, 2008 | 24.34 | 24.41 | 20.56 | 20.58 | 112,869 | -4.01(-16.32%) |
Nov 28, 2008 | 24.24 | 24.60 | 23.43 | 24.59 | 27,579 | +0.03(+0.11%) |
Nov 26, 2008 | 22.74 | 24.90 | 22.30 | 24.56 | 85,682 | +1.27(+5.46%) |
Nov 25, 2008 | 23.76 | 23.87 | 22.23 | 23.29 | 83,924 | -0.47(-1.98%) |
Nov 24, 2008 | 22.36 | 24.42 | 21.76 | 23.76 | 77,534 | +1.72(+7.82%) |
Nov 21, 2008 | 20.05 | 22.34 | 19.21 | 22.04 | 108,288 | +2.42(+12.34%) |
Nov 20, 2008 | 20.72 | 21.02 | 19.62 | 19.62 | 123,415 | -1.24(-5.96%) |
Nov 19, 2008 | 22.60 | 22.88 | 20.80 | 20.86 | 95,208 | -1.88(-8.28%) |
Nov 18, 2008 | 23.51 | 24.31 | 22.28 | 22.74 | 61,130 | -0.74(-3.17%) |
Nov 17, 2008 | 23.21 | 23.97 | 22.29 | 23.49 | 84,489 | -0.06(-0.24%) |
Nov 14, 2008 | 24.39 | 24.73 | 23.50 | 23.54 | 0 | -1.17(-4.73%) |
Nov 13, 2008 | 22.01 | 24.71 | 21.09 | 24.71 | 128,737 | +2.95(+13.54%) |
Nov 12, 2008 | 22.41 | 22.60 | 21.66 | 21.76 | 278,562 | -0.95(-4.19%) |
Nov 11, 2008 | 23.66 | 23.67 | 22.70 | 22.71 | 105,025 | -1.01(-4.25%) |
Nov 10, 2008 | 25.78 | 25.81 | 23.64 | 23.72 | 67,089 | -1.42(-5.66%) |
Nov 07, 2008 | 25.19 | 25.29 | 24.60 | 25.14 | 51,589 | +0.19(+0.75%) |
Nov 06, 2008 | 25.15 | 25.44 | 24.72 | 24.95 | 46,080 | -0.34(-1.34%) |
Nov 05, 2008 | 26.88 | 27.17 | 25.18 | 25.29 | 79,696 | -2.23(-8.11%) |
Nov 04, 2008 | 27.95 | 27.95 | 26.93 | 27.53 | 48,496 | +0.45(+1.67%) |