Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.41 | 22.41 | 21.77 | 21.77 | 620 | +0.00(+0.00%) |
Jan 29, 2009 | 21.38 | 22.25 | 20.55 | 21.77 | 3,592 | +0.01(+0.03%) |
Jan 28, 2009 | 21.76 | 21.76 | 21.76 | 21.76 | 1,322 | +1.36(+6.65%) |
Jan 26, 2009 | 20.40 | 20.41 | 20.41 | 20.41 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 20.31 | 20.41 | 20.31 | 20.41 | 312 | +0.77(+3.90%) |
Jan 22, 2009 | 22.29 | 22.39 | 19.64 | 19.64 | 546 | -2.74(-12.23%) |
Jan 21, 2009 | 22.95 | 22.95 | 22.38 | 22.38 | 468 | +1.89(+9.22%) |
Jan 20, 2009 | 20.49 | 20.49 | 20.49 | 20.49 | 156 | -0.16(-0.77%) |
Jan 16, 2009 | 20.65 | 20.65 | 20.65 | 20.65 | 156 | +0.45(+2.24%) |
Jan 15, 2009 | 20.20 | 20.20 | 20.20 | 20.20 | 435 | -0.88(-4.18%) |
Jan 14, 2009 | 21.21 | 21.21 | 20.49 | 21.08 | 6,653 | -0.13(-0.63%) |
Jan 13, 2009 | 21.21 | 21.21 | 21.21 | 21.21 | 348 | -1.01(-4.52%) |
Jan 12, 2009 | 22.41 | 22.41 | 22.22 | 22.22 | 376 | +0.19(+0.87%) |
Jan 09, 2009 | 22.03 | 22.03 | 22.02 | 22.02 | 1,093 | +0.10(+0.44%) |
Jan 08, 2009 | 22.04 | 22.55 | 21.45 | 21.93 | 11,122 | -1.25(-5.39%) |
Jan 07, 2009 | 23.05 | 23.67 | 21.77 | 23.18 | 8,840 | -1.09(-4.49%) |
Jan 06, 2009 | 24.59 | 24.65 | 23.05 | 24.26 | 1,351 | +0.12(+0.50%) |
Jan 05, 2009 | 24.80 | 24.97 | 24.14 | 24.14 | 2,308 | -0.60(-2.43%) |
Jan 02, 2009 | 24.32 | 24.74 | 23.69 | 24.74 | 1,076 | +0.83(+3.48%) |
Dec 31, 2008 | 23.98 | 23.98 | 23.91 | 23.91 | 0 | +1.70(+7.65%) |
Dec 30, 2008 | 22.21 | 22.21 | 22.21 | 22.21 | 203 | -0.84(-3.62%) |
Dec 29, 2008 | 22.26 | 23.05 | 22.26 | 23.05 | 5,187 | +0.00(+0.00%) |
Dec 26, 2008 | 22.86 | 23.05 | 22.47 | 23.05 | 1,588 | +1.91(+9.06%) |
Dec 24, 2008 | 21.13 | 21.13 | 21.13 | 21.13 | 160 | -0.83(-3.76%) |
Dec 23, 2008 | 19.34 | 22.41 | 19.34 | 21.96 | 1,155 | -0.45(-2.00%) |
Dec 22, 2008 | 20.90 | 22.41 | 20.90 | 22.41 | 1,313 | +0.32(+1.45%) |
Dec 19, 2008 | 21.41 | 22.09 | 21.41 | 22.09 | 3,006 | +0.38(+1.74%) |
Dec 18, 2008 | 19.86 | 21.74 | 19.86 | 21.71 | 7,016 | +1.09(+5.31%) |
Dec 17, 2008 | 19.99 | 21.49 | 19.21 | 20.62 | 11,361 | -0.82(-3.82%) |
Dec 16, 2008 | 20.86 | 21.77 | 18.15 | 21.43 | 17,923 | +0.82(+3.98%) |
Dec 15, 2008 | 23.03 | 23.03 | 20.62 | 20.62 | 5,630 | +0.00(+0.00%) |
Dec 12, 2008 | 20.62 | 20.62 | 20.62 | 20.62 | 402 | +0.00(+0.00%) |
Dec 11, 2008 | 20.62 | 20.62 | 20.62 | 20.62 | 156 | +0.13(+0.63%) |
Dec 10, 2008 | 20.52 | 20.52 | 20.49 | 20.49 | 382 | -0.64(-3.03%) |
Dec 09, 2008 | 22.41 | 22.90 | 21.13 | 21.13 | 893 | +0.00(+0.00%) |
Dec 08, 2008 | 19.77 | 21.13 | 19.69 | 21.13 | 1,207 | +1.00(+4.96%) |
Dec 05, 2008 | 20.08 | 20.49 | 19.51 | 20.13 | 3,320 | -1.00(-4.73%) |
Dec 04, 2008 | 22.09 | 22.09 | 21.13 | 21.13 | 1,344 | -0.13(-0.60%) |
Dec 03, 2008 | 21.13 | 22.39 | 19.98 | 21.26 | 1,112 | -1.13(-5.06%) |
Dec 02, 2008 | 21.13 | 22.39 | 21.13 | 22.39 | 1,486 | +2.50(+12.55%) |
Dec 01, 2008 | 20.63 | 20.65 | 19.85 | 19.89 | 2,227 | +0.05(+0.23%) |
Nov 28, 2008 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 19.86 | 21.67 | 19.75 | 19.85 | 3,609 | -0.35(-1.74%) |
Nov 25, 2008 | 20.81 | 20.81 | 20.20 | 20.20 | 420 | -0.51(-2.47%) |
Nov 24, 2008 | 21.45 | 21.77 | 20.71 | 20.71 | 2,344 | +1.50(+7.83%) |
Nov 21, 2008 | 22.41 | 22.41 | 19.21 | 19.21 | 5,471 | -3.23(-14.38%) |
Nov 20, 2008 | 21.13 | 22.43 | 21.13 | 22.43 | 468 | -1.89(-7.77%) |
Nov 19, 2008 | 23.69 | 24.32 | 23.56 | 24.32 | 3,800 | -0.01(-0.03%) |
Nov 18, 2008 | 24.74 | 24.81 | 23.91 | 24.33 | 1,874 | -0.63(-2.54%) |
Nov 17, 2008 | 24.96 | 24.96 | 24.96 | 24.96 | 621 | -0.01(-0.03%) |
Nov 14, 2008 | 24.97 | 24.97 | 24.97 | 24.97 | 952 | +0.00(+0.00%) |
Nov 13, 2008 | 24.32 | 24.98 | 24.32 | 24.97 | 2,519 | -0.01(-0.03%) |
Nov 12, 2008 | 25.28 | 25.28 | 21.81 | 24.98 | 2,314 | -0.31(-1.22%) |
Nov 11, 2008 | 23.69 | 25.29 | 23.08 | 25.28 | 624 | -0.01(-0.03%) |
Nov 10, 2008 | 25.29 | 25.29 | 25.29 | 25.29 | 156 | +2.22(+9.62%) |
Nov 07, 2008 | 24.33 | 24.34 | 23.07 | 23.07 | 3,075 | -1.23(-5.05%) |
Nov 06, 2008 | 24.29 | 24.30 | 24.29 | 24.30 | 413 | +0.61(+2.57%) |
Nov 05, 2008 | 23.69 | 23.69 | 23.69 | 23.69 | 780 | +0.00(+0.00%) |
Nov 04, 2008 | 21.58 | 24.65 | 21.58 | 23.69 | 826 | -0.64(-2.63%) |