Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.79 | 23.36 | 22.30 | 22.80 | 121,810 | +0.00(+0.00%) |
Jan 29, 2009 | 22.53 | 22.86 | 22.23 | 22.80 | 55,873 | -0.05(-0.22%) |
Jan 28, 2009 | 22.47 | 22.85 | 22.10 | 22.85 | 62,996 | +0.42(+1.87%) |
Jan 27, 2009 | 22.42 | 23.25 | 22.20 | 22.43 | 80,995 | -0.10(-0.44%) |
Jan 26, 2009 | 22.56 | 22.87 | 22.19 | 22.53 | 47,024 | -0.02(-0.09%) |
Jan 23, 2009 | 23.99 | 23.99 | 22.05 | 22.55 | 114,048 | -0.11(-0.49%) |
Jan 22, 2009 | 23.98 | 23.98 | 22.55 | 22.66 | 85,170 | -1.32(-5.50%) |
Jan 21, 2009 | 21.76 | 24.29 | 21.76 | 23.98 | 179,613 | +2.31(+10.66%) |
Jan 20, 2009 | 22.50 | 22.76 | 21.67 | 21.67 | 105,466 | -0.84(-3.73%) |
Jan 19, 2009 | 23.79 | 23.79 | 22.51 | 22.51 | 15,388 | -0.47(-2.05%) |
Jan 16, 2009 | 23.01 | 23.09 | 22.21 | 22.98 | 156,653 | -0.02(-0.09%) |
Jan 15, 2009 | 22.87 | 23.62 | 22.71 | 23.00 | 165,985 | +0.36(+1.59%) |
Jan 14, 2009 | 24.02 | 24.02 | 22.50 | 22.64 | 107,587 | -1.79(-7.33%) |
Jan 13, 2009 | 24.16 | 24.60 | 23.88 | 24.43 | 135,204 | +0.04(+0.16%) |
Jan 12, 2009 | 24.20 | 24.52 | 24.08 | 24.39 | 103,156 | -0.36(-1.45%) |
Jan 09, 2009 | 24.97 | 24.97 | 23.94 | 24.75 | 160,852 | -0.22(-0.88%) |
Jan 08, 2009 | 25.50 | 25.67 | 24.82 | 24.97 | 95,532 | -0.80(-3.10%) |
Jan 07, 2009 | 26.15 | 26.94 | 25.47 | 25.77 | 122,133 | -0.59(-2.24%) |
Jan 06, 2009 | 26.94 | 26.94 | 25.50 | 26.36 | 295,336 | +0.36(+1.38%) |
Jan 05, 2009 | 26.99 | 26.99 | 25.26 | 26.00 | 101,404 | -0.12(-0.46%) |
Jan 02, 2009 | 26.02 | 26.12 | 25.46 | 26.12 | 46,248 | -0.14(-0.53%) |
Jan 01, 2009 | 26.45 | 26.61 | 25.68 | 26.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.45 | 26.61 | 25.68 | 26.26 | 99,723 | -0.24(-0.91%) |
Dec 30, 2008 | 25.64 | 26.58 | 25.29 | 26.50 | 70,379 | +1.14(+4.50%) |
Dec 29, 2008 | 24.65 | 25.36 | 24.35 | 25.36 | 104,191 | +1.20(+4.97%) |
Dec 24, 2008 | 23.96 | 24.77 | 23.96 | 24.16 | 30,028 | +0.16(+0.67%) |
Dec 23, 2008 | 24.76 | 25.16 | 24.00 | 24.00 | 152,283 | -0.64(-2.60%) |
Dec 22, 2008 | 27.10 | 27.30 | 24.20 | 24.64 | 330,818 | -3.11(-11.21%) |
Dec 19, 2008 | 27.01 | 27.75 | 25.69 | 27.75 | 4,425,008 | +0.85(+3.16%) |
Dec 18, 2008 | 26.56 | 27.19 | 25.93 | 26.90 | 900,742 | +0.50(+1.89%) |
Dec 17, 2008 | 26.38 | 26.40 | 26.38 | 26.40 | 1,000 | -0.27(-1.01%) |
Dec 16, 2008 | 27.00 | 27.93 | 26.21 | 26.67 | 346,252 | -0.33(-1.22%) |
Dec 15, 2008 | 28.00 | 28.33 | 25.91 | 27.00 | 516,171 | -0.02(-0.07%) |
Dec 12, 2008 | 26.00 | 27.02 | 25.47 | 27.02 | 139,657 | +1.13(+4.36%) |
Dec 11, 2008 | 25.74 | 26.30 | 25.35 | 25.89 | 153,780 | -0.11(-0.42%) |
Dec 10, 2008 | 25.18 | 26.00 | 24.40 | 26.00 | 269,056 | +1.69(+6.95%) |
Dec 09, 2008 | 24.02 | 25.01 | 24.01 | 24.31 | 153,353 | +0.29(+1.21%) |
Dec 08, 2008 | 22.65 | 24.02 | 22.33 | 24.02 | 168,843 | +1.44(+6.38%) |
Dec 05, 2008 | 23.01 | 23.39 | 21.76 | 22.58 | 209,390 | +0.24(+1.07%) |
Dec 04, 2008 | 22.80 | 23.10 | 22.03 | 22.34 | 415,432 | -0.35(-1.54%) |
Dec 03, 2008 | 22.10 | 22.75 | 21.35 | 22.69 | 216,672 | +1.33(+6.23%) |
Dec 02, 2008 | 22.64 | 22.64 | 21.16 | 21.36 | 157,597 | -0.82(-3.70%) |
Dec 01, 2008 | 24.70 | 24.71 | 22.11 | 22.18 | 301,115 | -5.71(-20.47%) |
Nov 28, 2008 | 22.75 | 27.99 | 22.31 | 27.89 | 87,183 | +5.21(+22.97%) |
Nov 27, 2008 | 21.25 | 22.69 | 21.15 | 22.68 | 5,570 | +0.22(+0.98%) |
Nov 26, 2008 | 22.25 | 22.46 | 21.44 | 22.46 | 108,707 | +0.33(+1.49%) |
Nov 25, 2008 | 22.16 | 22.87 | 21.48 | 22.13 | 83,088 | +0.00(+0.00%) |
Nov 24, 2008 | 21.71 | 22.40 | 20.98 | 22.13 | 1,146,954 | +0.88(+4.14%) |
Nov 21, 2008 | 22.45 | 22.46 | 20.96 | 21.25 | 212,323 | -0.41(-1.89%) |
Nov 20, 2008 | 22.10 | 22.10 | 21.03 | 21.66 | 596,366 | +0.19(+0.88%) |
Nov 19, 2008 | 21.33 | 22.01 | 20.97 | 21.47 | 80,030 | +0.27(+1.27%) |
Nov 18, 2008 | 21.98 | 22.27 | 20.89 | 21.20 | 93,481 | -1.13(-5.06%) |
Nov 17, 2008 | 22.36 | 22.58 | 21.93 | 22.33 | 61,660 | -0.42(-1.85%) |
Nov 14, 2008 | 22.99 | 22.99 | 22.12 | 22.75 | 72,093 | +0.15(+0.66%) |
Nov 13, 2008 | 21.82 | 22.88 | 21.18 | 22.60 | 131,446 | +0.11(+0.49%) |
Nov 12, 2008 | 21.66 | 22.49 | 21.63 | 22.49 | 291,271 | +0.06(+0.27%) |
Nov 11, 2008 | 22.10 | 22.43 | 21.02 | 22.43 | 111,629 | +0.17(+0.76%) |
Nov 10, 2008 | 22.75 | 22.75 | 22.04 | 22.26 | 96,384 | +0.02(+0.09%) |
Nov 07, 2008 | 23.31 | 23.31 | 21.98 | 22.24 | 110,762 | -0.81(-3.51%) |
Nov 06, 2008 | 23.29 | 23.73 | 22.55 | 23.05 | 99,668 | -0.74(-3.11%) |
Nov 05, 2008 | 23.79 | 24.40 | 22.41 | 23.79 | 1,073,499 | +0.00(+0.00%) |
Nov 04, 2008 | 22.92 | 24.01 | 22.60 | 23.79 | 158,670 | +0.60(+2.59%) |