Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.25 | 20.32 | 19.40 | 19.62 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.75 | 20.44 | 19.66 | 20.19 | 5,748,604 | +0.29(+1.46%) |
Jan 28, 2009 | 20.05 | 20.13 | 19.66 | 19.90 | 6,134,551 | +0.12(+0.62%) |
Jan 27, 2009 | 20.04 | 20.05 | 19.66 | 19.78 | 5,444,684 | -0.16(-0.78%) |
Jan 26, 2009 | 19.59 | 20.12 | 19.46 | 19.94 | 7,783,167 | +0.42(+2.14%) |
Jan 23, 2009 | 19.29 | 19.59 | 19.00 | 19.52 | 4,780,150 | +0.04(+0.20%) |
Jan 22, 2009 | 19.26 | 19.55 | 19.12 | 19.48 | 5,802,124 | +0.02(+0.11%) |
Jan 21, 2009 | 19.42 | 19.53 | 19.00 | 19.46 | 8,101,828 | +0.28(+1.45%) |
Jan 20, 2009 | 19.24 | 19.55 | 19.15 | 19.18 | 6,323,675 | -0.12(-0.61%) |
Jan 16, 2009 | 19.12 | 19.42 | 19.06 | 19.30 | 0 | +0.37(+1.97%) |
Jan 15, 2009 | 18.86 | 19.00 | 18.50 | 18.92 | 9,710,994 | +0.03(+0.15%) |
Jan 14, 2009 | 19.02 | 19.07 | 18.54 | 18.89 | 5,600,638 | -0.27(-1.43%) |
Jan 13, 2009 | 19.59 | 19.60 | 19.02 | 19.17 | 4,779,781 | -0.43(-2.19%) |
Jan 12, 2009 | 19.63 | 19.75 | 19.46 | 19.60 | 3,599,692 | +0.02(+0.09%) |
Jan 09, 2009 | 19.77 | 19.84 | 19.50 | 19.58 | 3,950,591 | -0.20(-1.02%) |
Jan 08, 2009 | 20.00 | 20.00 | 19.62 | 19.78 | 4,152,017 | -0.12(-0.59%) |
Jan 07, 2009 | 20.08 | 20.13 | 19.80 | 19.90 | 4,269,026 | -0.30(-1.49%) |
Jan 06, 2009 | 20.40 | 20.64 | 20.00 | 20.20 | 4,779,320 | -0.10(-0.49%) |
Jan 05, 2009 | 20.27 | 20.51 | 20.05 | 20.30 | 4,777,742 | -0.08(-0.38%) |
Jan 02, 2009 | 20.04 | 20.47 | 19.86 | 20.38 | 0 | +0.39(+1.95%) |
Jan 01, 2009 | 19.70 | 20.06 | 19.69 | 19.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.70 | 20.06 | 19.69 | 19.99 | 4,423,121 | +0.34(+1.73%) |
Dec 30, 2008 | 19.51 | 19.67 | 19.33 | 19.65 | 4,799,784 | +0.22(+1.15%) |
Dec 29, 2008 | 19.51 | 19.65 | 19.18 | 19.42 | 3,993,112 | -0.04(-0.20%) |
Dec 26, 2008 | 19.40 | 19.56 | 19.36 | 19.46 | 1,854,088 | +0.12(+0.63%) |
Dec 24, 2008 | 19.27 | 19.40 | 19.19 | 19.34 | 1,282,797 | +0.15(+0.78%) |
Dec 23, 2008 | 19.46 | 19.61 | 19.10 | 19.19 | 4,052,014 | -0.16(-0.81%) |
Dec 22, 2008 | 19.55 | 19.75 | 19.09 | 19.35 | 4,572,763 | -0.16(-0.83%) |
Dec 19, 2008 | 19.66 | 20.40 | 19.49 | 19.51 | 9,849,496 | +0.11(+0.57%) |
Dec 18, 2008 | 19.21 | 19.56 | 19.20 | 19.40 | 6,671,947 | +0.25(+1.28%) |
Dec 17, 2008 | 19.20 | 19.45 | 19.03 | 19.15 | 5,409,405 | -0.18(-0.92%) |
Dec 16, 2008 | 19.35 | 19.41 | 19.03 | 19.33 | 8,357,013 | +0.16(+0.81%) |
Dec 15, 2008 | 19.29 | 19.45 | 18.96 | 19.17 | 4,417,519 | -0.12(-0.64%) |
Dec 12, 2008 | 18.93 | 19.37 | 18.82 | 19.30 | 5,160,263 | +0.02(+0.09%) |
Dec 11, 2008 | 19.21 | 19.73 | 19.07 | 19.28 | 6,156,865 | -0.05(-0.26%) |
Dec 10, 2008 | 19.63 | 19.75 | 19.13 | 19.33 | 5,699,350 | -0.18(-0.94%) |
Dec 09, 2008 | 19.71 | 19.88 | 19.40 | 19.51 | 5,053,986 | -0.30(-1.52%) |
Dec 08, 2008 | 20.00 | 20.17 | 19.37 | 19.82 | 7,189,528 | +0.17(+0.85%) |
Dec 05, 2008 | 19.34 | 19.74 | 18.59 | 19.65 | 6,172,745 | +0.31(+1.62%) |
Dec 04, 2008 | 19.73 | 20.20 | 19.03 | 19.34 | 9,654,227 | -0.75(-3.75%) |
Dec 03, 2008 | 19.64 | 20.18 | 19.40 | 20.09 | 7,044,755 | +0.24(+1.21%) |
Dec 02, 2008 | 19.77 | 19.97 | 19.27 | 19.85 | 8,853,111 | +0.42(+2.15%) |
Dec 01, 2008 | 20.02 | 20.41 | 19.43 | 19.43 | 7,158,346 | -1.10(-5.38%) |
Nov 28, 2008 | 20.21 | 20.60 | 20.17 | 20.53 | 2,404,197 | +0.26(+1.29%) |
Nov 26, 2008 | 20.08 | 20.47 | 19.78 | 20.27 | 7,435,008 | -0.42(-2.02%) |
Nov 25, 2008 | 20.86 | 21.33 | 20.46 | 20.69 | 7,947,924 | -0.08(-0.40%) |
Nov 24, 2008 | 20.91 | 21.23 | 20.17 | 20.77 | 8,897,788 | +0.18(+0.87%) |
Nov 21, 2008 | 19.10 | 20.63 | 18.86 | 20.60 | 12,728,897 | +1.87(+9.98%) |
Nov 20, 2008 | 19.35 | 20.24 | 18.51 | 18.73 | 13,542,312 | -0.76(-3.92%) |
Nov 19, 2008 | 20.09 | 20.58 | 19.48 | 19.49 | 5,560,655 | -0.63(-3.13%) |
Nov 18, 2008 | 19.92 | 20.45 | 19.47 | 20.12 | 6,159,976 | +0.06(+0.28%) |
Nov 17, 2008 | 19.94 | 20.67 | 19.66 | 20.07 | 4,710,518 | -0.23(-1.13%) |
Nov 14, 2008 | 19.84 | 21.14 | 19.80 | 20.29 | 7,519,727 | +0.06(+0.28%) |
Nov 13, 2008 | 19.29 | 20.34 | 19.06 | 20.24 | 8,516,814 | +1.10(+5.74%) |
Nov 12, 2008 | 19.16 | 19.47 | 18.96 | 19.14 | 4,581,463 | -0.39(-2.00%) |
Nov 11, 2008 | 19.40 | 19.93 | 19.07 | 19.53 | 4,789,852 | -0.09(-0.48%) |
Nov 10, 2008 | 20.19 | 20.46 | 19.36 | 19.63 | 4,697,929 | -0.36(-1.79%) |
Nov 07, 2008 | 19.23 | 20.05 | 19.23 | 19.98 | 5,890,816 | +0.85(+4.46%) |
Nov 06, 2008 | 19.65 | 19.77 | 18.86 | 19.13 | 6,705,601 | -0.52(-2.64%) |
Nov 05, 2008 | 20.21 | 20.55 | 19.58 | 19.65 | 5,788,301 | -0.80(-3.93%) |
Nov 04, 2008 | 20.47 | 20.74 | 20.08 | 20.45 | 5,717,190 | +0.12(+0.58%) |