Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.82 | 20.10 | 19.55 | 19.68 | 0 | -0.22(-1.12%) |
Jan 29, 2009 | 20.17 | 20.45 | 19.79 | 19.90 | 2,412,785 | -0.48(-2.37%) |
Jan 28, 2009 | 20.48 | 20.48 | 20.13 | 20.39 | 3,461,210 | +0.18(+0.90%) |
Jan 27, 2009 | 20.36 | 20.48 | 19.97 | 20.20 | 4,664,860 | -0.02(-0.09%) |
Jan 26, 2009 | 19.50 | 20.33 | 19.45 | 20.22 | 4,627,691 | +0.76(+3.91%) |
Jan 23, 2009 | 18.89 | 19.53 | 18.75 | 19.46 | 4,569,159 | +0.18(+0.94%) |
Jan 22, 2009 | 19.36 | 19.78 | 19.07 | 19.28 | 5,829,881 | -0.30(-1.54%) |
Jan 21, 2009 | 19.59 | 19.68 | 19.06 | 19.58 | 4,085,544 | +0.32(+1.66%) |
Jan 20, 2009 | 19.76 | 20.10 | 19.23 | 19.26 | 6,340,505 | -0.82(-4.06%) |
Jan 16, 2009 | 19.61 | 20.16 | 19.61 | 20.08 | 0 | +0.62(+3.17%) |
Jan 15, 2009 | 19.05 | 19.50 | 18.72 | 19.46 | 5,996,288 | +0.48(+2.55%) |
Jan 14, 2009 | 18.78 | 19.02 | 18.31 | 18.98 | 5,473,140 | +0.16(+0.83%) |
Jan 13, 2009 | 19.13 | 19.44 | 18.63 | 18.82 | 3,412,402 | -0.47(-2.44%) |
Jan 12, 2009 | 19.27 | 19.42 | 19.19 | 19.29 | 2,876,366 | +0.07(+0.38%) |
Jan 09, 2009 | 19.76 | 19.79 | 19.16 | 19.22 | 3,965,836 | -0.45(-2.27%) |
Jan 08, 2009 | 19.76 | 19.78 | 19.49 | 19.67 | 5,603,252 | -0.04(-0.18%) |
Jan 07, 2009 | 19.96 | 20.10 | 19.59 | 19.70 | 2,902,899 | -0.48(-2.37%) |
Jan 06, 2009 | 20.31 | 20.65 | 19.97 | 20.18 | 3,785,883 | -0.02(-0.09%) |
Jan 05, 2009 | 19.82 | 20.28 | 19.71 | 20.20 | 4,307,589 | +0.24(+1.21%) |
Jan 02, 2009 | 19.35 | 20.07 | 19.18 | 19.96 | 0 | +0.55(+2.83%) |
Jan 01, 2009 | 19.06 | 19.49 | 19.01 | 19.41 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.06 | 19.49 | 19.01 | 19.41 | 3,047,667 | +0.39(+2.03%) |
Dec 30, 2008 | 18.59 | 19.02 | 18.59 | 19.02 | 2,311,577 | +0.44(+2.37%) |
Dec 29, 2008 | 18.56 | 18.72 | 18.23 | 18.58 | 2,513,232 | -0.21(-1.13%) |
Dec 26, 2008 | 18.80 | 19.04 | 18.69 | 18.79 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 18.69 | 18.94 | 18.69 | 18.79 | 934,244 | +0.11(+0.61%) |
Dec 23, 2008 | 18.78 | 18.89 | 18.45 | 18.68 | 3,044,787 | +0.04(+0.19%) |
Dec 22, 2008 | 18.85 | 18.92 | 18.30 | 18.64 | 3,601,919 | -0.21(-1.09%) |
Dec 19, 2008 | 19.07 | 19.41 | 18.81 | 18.84 | 4,483,623 | -0.05(-0.29%) |
Dec 18, 2008 | 18.89 | 19.32 | 18.76 | 18.90 | 3,770,023 | +0.02(+0.10%) |
Dec 17, 2008 | 19.43 | 19.53 | 18.83 | 18.88 | 4,188,302 | -0.73(-3.73%) |
Dec 16, 2008 | 19.03 | 19.78 | 18.92 | 19.61 | 5,380,646 | +0.70(+3.71%) |
Dec 15, 2008 | 19.59 | 19.76 | 18.62 | 18.91 | 4,639,348 | -0.68(-3.48%) |
Dec 12, 2008 | 18.57 | 19.63 | 18.57 | 19.59 | 0 | +0.63(+3.35%) |
Dec 11, 2008 | 18.71 | 19.60 | 18.62 | 18.96 | 4,288,823 | +0.01(+0.03%) |
Dec 10, 2008 | 18.30 | 19.10 | 18.28 | 18.95 | 4,732,166 | +0.83(+4.60%) |
Dec 09, 2008 | 18.31 | 18.71 | 18.04 | 18.12 | 4,708,488 | -0.33(-1.80%) |
Dec 08, 2008 | 19.11 | 19.42 | 18.28 | 18.45 | 4,957,382 | -0.53(-2.77%) |
Dec 05, 2008 | 18.13 | 19.08 | 17.67 | 18.98 | 0 | +0.67(+3.66%) |
Dec 04, 2008 | 19.39 | 19.59 | 18.01 | 18.31 | 3,611,880 | -1.37(-6.94%) |
Dec 03, 2008 | 19.12 | 19.73 | 18.79 | 19.67 | 4,380,406 | +0.30(+1.53%) |
Dec 02, 2008 | 18.83 | 19.38 | 17.94 | 19.38 | 7,234,675 | +0.82(+4.39%) |
Dec 01, 2008 | 19.67 | 19.71 | 18.50 | 18.56 | 4,410,317 | -1.62(-8.02%) |
Nov 28, 2008 | 19.67 | 20.21 | 19.58 | 20.18 | 1,408,173 | +0.45(+2.27%) |
Nov 26, 2008 | 19.44 | 19.88 | 18.99 | 19.73 | 4,883,433 | -0.28(-1.42%) |
Nov 25, 2008 | 19.97 | 20.28 | 19.38 | 20.02 | 5,379,701 | +0.36(+1.84%) |
Nov 24, 2008 | 19.27 | 20.13 | 18.81 | 19.65 | 5,867,472 | +0.58(+3.04%) |
Nov 21, 2008 | 18.26 | 19.09 | 17.25 | 19.07 | 8,007,343 | +1.20(+6.73%) |
Nov 20, 2008 | 18.88 | 19.10 | 17.57 | 17.87 | 7,507,523 | -1.15(-6.07%) |
Nov 19, 2008 | 19.57 | 19.95 | 18.99 | 19.03 | 7,449,472 | -0.43(-2.20%) |
Nov 18, 2008 | 19.97 | 20.31 | 18.98 | 19.45 | 7,049,212 | -0.64(-3.19%) |
Nov 17, 2008 | 19.82 | 20.87 | 19.75 | 20.10 | 4,427,921 | -0.13(-0.63%) |
Nov 14, 2008 | 21.10 | 21.23 | 20.03 | 20.22 | 0 | -1.30(-6.06%) |
Nov 13, 2008 | 20.05 | 21.53 | 19.54 | 21.53 | 6,188,771 | +1.68(+8.46%) |
Nov 12, 2008 | 19.91 | 20.19 | 19.65 | 19.85 | 5,433,482 | -0.61(-2.98%) |
Nov 11, 2008 | 20.19 | 20.66 | 19.78 | 20.46 | 3,472,663 | -0.07(-0.32%) |
Nov 10, 2008 | 21.62 | 21.68 | 20.04 | 20.52 | 3,061,479 | -0.76(-3.58%) |
Nov 07, 2008 | 19.94 | 21.32 | 19.69 | 21.29 | 0 | +1.23(+6.15%) |
Nov 06, 2008 | 21.21 | 21.21 | 19.66 | 20.05 | 6,958,075 | -1.15(-5.44%) |
Nov 05, 2008 | 21.43 | 21.56 | 21.06 | 21.21 | 6,571,514 | -0.71(-3.25%) |
Nov 04, 2008 | 21.77 | 22.23 | 21.26 | 21.92 | 4,044,332 | +0.69(+3.27%) |