Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.81 | 20.18 | 19.08 | 19.22 | 0 | -1.05(-5.18%) |
Jan 29, 2009 | 20.53 | 20.80 | 20.24 | 20.27 | 1,700,837 | -0.66(-3.15%) |
Jan 28, 2009 | 20.65 | 21.11 | 20.64 | 20.93 | 1,698,949 | +0.35(+1.70%) |
Jan 27, 2009 | 20.06 | 20.69 | 20.06 | 20.58 | 1,705,807 | +0.70(+3.52%) |
Jan 26, 2009 | 19.91 | 20.23 | 19.61 | 19.88 | 1,395,942 | -0.44(-2.17%) |
Jan 23, 2009 | 19.94 | 20.61 | 19.58 | 20.32 | 2,819,349 | +0.99(+5.12%) |
Jan 22, 2009 | 20.19 | 20.40 | 18.82 | 19.33 | 4,187,564 | -3.25(-14.39%) |
Jan 21, 2009 | 22.15 | 22.58 | 21.78 | 22.58 | 2,699,304 | +1.05(+4.88%) |
Jan 20, 2009 | 22.50 | 22.50 | 21.51 | 21.53 | 1,911,229 | -1.30(-5.69%) |
Jan 16, 2009 | 23.03 | 23.21 | 22.30 | 22.83 | 1,822,979 | +0.27(+1.20%) |
Jan 15, 2009 | 22.19 | 22.66 | 21.66 | 22.56 | 2,166,298 | +0.24(+1.08%) |
Jan 14, 2009 | 22.68 | 22.75 | 22.09 | 22.32 | 2,414,067 | +0.08(+0.36%) |
Jan 13, 2009 | 21.97 | 22.43 | 21.90 | 22.24 | 2,215,431 | -0.86(-3.72%) |
Jan 12, 2009 | 23.44 | 23.51 | 22.78 | 23.10 | 2,716,809 | -0.45(-1.91%) |
Jan 09, 2009 | 23.88 | 24.14 | 23.47 | 23.55 | 1,881,023 | -0.66(-2.73%) |
Jan 08, 2009 | 23.57 | 24.25 | 23.57 | 24.21 | 2,391,555 | +0.44(+1.85%) |
Jan 07, 2009 | 24.05 | 24.32 | 23.36 | 23.77 | 2,811,252 | +0.92(+4.03%) |
Jan 06, 2009 | 22.73 | 23.12 | 22.58 | 22.85 | 2,024,576 | +1.42(+6.63%) |
Jan 05, 2009 | 21.46 | 21.79 | 21.26 | 21.43 | 1,570,454 | -0.47(-2.15%) |
Jan 02, 2009 | 21.80 | 22.05 | 21.61 | 21.90 | 0 | +0.03(+0.14%) |
Jan 01, 2009 | 21.34 | 21.89 | 21.34 | 21.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.34 | 21.89 | 21.34 | 21.87 | 995,049 | +0.32(+1.48%) |
Dec 30, 2008 | 21.25 | 21.55 | 21.02 | 21.55 | 736,040 | +0.59(+2.81%) |
Dec 29, 2008 | 20.95 | 21.02 | 20.60 | 20.96 | 887,529 | +0.62(+3.05%) |
Dec 26, 2008 | 20.03 | 20.38 | 20.03 | 20.34 | 478,806 | +0.46(+2.31%) |
Dec 24, 2008 | 19.81 | 19.92 | 19.75 | 19.88 | 267,331 | +0.22(+1.12%) |
Dec 23, 2008 | 20.16 | 20.20 | 19.55 | 19.66 | 892,919 | -0.43(-2.14%) |
Dec 22, 2008 | 20.17 | 20.49 | 19.79 | 20.09 | 920,511 | +0.00(+0.00%) |
Dec 19, 2008 | 20.64 | 20.64 | 19.90 | 20.09 | 1,688,635 | +0.00(+0.00%) |
Dec 18, 2008 | 20.70 | 20.75 | 19.84 | 20.09 | 1,341,312 | -0.69(-3.32%) |
Dec 17, 2008 | 20.69 | 21.00 | 20.44 | 20.78 | 1,609,749 | -0.56(-2.62%) |
Dec 16, 2008 | 20.47 | 21.39 | 20.13 | 21.34 | 2,527,083 | +0.35(+1.67%) |
Dec 15, 2008 | 20.59 | 21.19 | 20.59 | 20.99 | 1,988,980 | -0.24(-1.13%) |
Dec 12, 2008 | 20.82 | 21.42 | 20.48 | 21.23 | 1,710,081 | +0.19(+0.90%) |
Dec 11, 2008 | 21.15 | 21.53 | 20.85 | 21.04 | 2,020,821 | +0.19(+0.91%) |
Dec 10, 2008 | 20.67 | 20.94 | 20.45 | 20.85 | 2,055,936 | +0.35(+1.71%) |
Dec 09, 2008 | 20.52 | 21.16 | 20.32 | 20.50 | 2,534,350 | +0.46(+2.30%) |
Dec 08, 2008 | 19.75 | 20.28 | 19.46 | 20.04 | 1,351,100 | +1.10(+5.81%) |
Dec 05, 2008 | 18.15 | 19.02 | 18.09 | 18.94 | 0 | +0.50(+2.71%) |
Dec 04, 2008 | 18.65 | 18.99 | 18.17 | 18.44 | 1,078,942 | -1.01(-5.19%) |
Dec 03, 2008 | 18.87 | 19.47 | 18.54 | 19.45 | 1,709,857 | +0.23(+1.20%) |
Dec 02, 2008 | 18.80 | 19.27 | 18.65 | 19.22 | 2,042,165 | +1.00(+5.49%) |
Dec 01, 2008 | 19.07 | 19.07 | 18.16 | 18.22 | 1,852,403 | -1.16(-5.99%) |
Nov 28, 2008 | 19.59 | 19.59 | 19.03 | 19.38 | 606,575 | -0.95(-4.67%) |
Nov 26, 2008 | 19.65 | 20.48 | 19.44 | 20.33 | 2,086,261 | +0.28(+1.40%) |
Nov 25, 2008 | 20.50 | 20.51 | 19.54 | 20.05 | 1,814,448 | -0.89(-4.25%) |
Nov 24, 2008 | 20.25 | 21.37 | 20.03 | 20.94 | 2,504,787 | +1.05(+5.28%) |
Nov 21, 2008 | 20.09 | 20.13 | 18.71 | 19.89 | 2,860,715 | +1.55(+8.45%) |
Nov 20, 2008 | 18.97 | 19.26 | 18.14 | 18.34 | 2,247,509 | -0.66(-3.47%) |
Nov 19, 2008 | 20.00 | 20.22 | 18.92 | 19.00 | 1,584,685 | -1.61(-7.81%) |
Nov 18, 2008 | 20.74 | 21.00 | 20.15 | 20.61 | 1,779,324 | -0.31(-1.48%) |
Nov 17, 2008 | 21.18 | 21.51 | 20.81 | 20.92 | 1,702,404 | -0.20(-0.95%) |
Nov 14, 2008 | 21.22 | 21.94 | 20.97 | 21.12 | 0 | -0.89(-4.04%) |
Nov 13, 2008 | 20.93 | 22.01 | 20.15 | 22.01 | 2,683,878 | +0.90(+4.26%) |
Nov 12, 2008 | 21.82 | 21.99 | 20.89 | 21.11 | 1,920,866 | -1.31(-5.84%) |
Nov 11, 2008 | 22.75 | 22.94 | 21.98 | 22.42 | 1,046,058 | -0.99(-4.23%) |
Nov 10, 2008 | 24.08 | 24.10 | 23.00 | 23.41 | 835,937 | +0.12(+0.52%) |
Nov 07, 2008 | 22.32 | 23.39 | 22.02 | 23.29 | 1,660,779 | +1.53(+7.03%) |
Nov 06, 2008 | 23.02 | 23.45 | 21.64 | 21.76 | 1,646,312 | -2.75(-11.22%) |
Nov 05, 2008 | 25.25 | 25.50 | 24.34 | 24.51 | 1,333,327 | -0.38(-1.53%) |
Nov 04, 2008 | 23.83 | 24.90 | 23.83 | 24.89 | 935,176 | +1.65(+7.10%) |