Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.36 | 21.84 | 19.77 | 20.08 | 0 | -0.79(-3.77%) |
Jan 29, 2009 | 21.79 | 22.17 | 20.75 | 20.87 | 1,534,982 | -1.37(-6.16%) |
Jan 28, 2009 | 22.14 | 22.95 | 21.80 | 22.24 | 1,622,321 | +0.52(+2.37%) |
Jan 27, 2009 | 22.16 | 22.16 | 20.67 | 21.73 | 1,423,156 | -0.37(-1.67%) |
Jan 26, 2009 | 20.89 | 23.18 | 20.84 | 22.10 | 1,689,053 | +1.36(+6.56%) |
Jan 23, 2009 | 18.56 | 21.09 | 18.56 | 20.74 | 1,292,309 | +0.99(+5.02%) |
Jan 22, 2009 | 19.49 | 20.35 | 18.57 | 19.74 | 1,254,617 | -0.79(-3.83%) |
Jan 21, 2009 | 18.05 | 20.59 | 18.05 | 20.53 | 1,548,917 | +2.59(+14.46%) |
Jan 20, 2009 | 18.97 | 19.59 | 17.80 | 17.94 | 1,645,496 | -1.80(-9.11%) |
Jan 16, 2009 | 20.38 | 21.24 | 19.02 | 19.73 | 1,477,116 | -0.36(-1.79%) |
Jan 15, 2009 | 19.99 | 20.48 | 18.02 | 20.09 | 1,505,433 | -0.20(-1.01%) |
Jan 14, 2009 | 21.30 | 21.30 | 19.82 | 20.30 | 1,046,210 | -1.17(-5.43%) |
Jan 13, 2009 | 20.12 | 21.98 | 19.96 | 21.46 | 1,463,664 | +1.01(+4.94%) |
Jan 12, 2009 | 21.42 | 21.56 | 20.06 | 20.45 | 1,483,491 | -2.10(-9.31%) |
Jan 09, 2009 | 23.59 | 23.59 | 21.73 | 22.55 | 942,825 | -0.80(-3.41%) |
Jan 08, 2009 | 23.24 | 23.66 | 22.60 | 23.35 | 1,258,233 | +0.01(+0.04%) |
Jan 07, 2009 | 24.18 | 25.12 | 22.66 | 23.34 | 1,228,348 | -2.11(-8.29%) |
Jan 06, 2009 | 24.98 | 26.21 | 24.85 | 25.45 | 2,630,012 | +1.57(+6.59%) |
Jan 05, 2009 | 21.88 | 24.58 | 21.63 | 23.87 | 1,576,242 | +1.99(+9.10%) |
Jan 02, 2009 | 20.12 | 22.21 | 20.12 | 21.88 | 0 | +1.76(+8.74%) |
Jan 01, 2009 | 19.55 | 20.60 | 19.31 | 20.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.55 | 20.60 | 19.31 | 20.12 | 988,298 | +0.09(+0.44%) |
Dec 30, 2008 | 19.80 | 20.21 | 18.85 | 20.04 | 689,554 | +0.22(+1.13%) |
Dec 29, 2008 | 19.75 | 20.22 | 18.90 | 19.81 | 686,543 | +0.64(+3.35%) |
Dec 26, 2008 | 18.12 | 19.19 | 18.06 | 19.17 | 503,716 | +1.03(+5.68%) |
Dec 24, 2008 | 17.01 | 18.27 | 17.00 | 18.14 | 475,936 | +0.56(+3.21%) |
Dec 23, 2008 | 18.49 | 18.70 | 17.13 | 17.58 | 833,792 | -0.35(-1.95%) |
Dec 22, 2008 | 19.03 | 20.19 | 17.51 | 17.93 | 1,400,636 | -1.40(-7.24%) |
Dec 19, 2008 | 17.82 | 19.83 | 17.29 | 19.33 | 2,197,089 | +1.75(+9.95%) |
Dec 18, 2008 | 20.36 | 20.36 | 17.30 | 17.58 | 1,608,711 | -2.45(-12.23%) |
Dec 17, 2008 | 19.31 | 21.24 | 19.27 | 20.03 | 1,510,972 | +0.14(+0.68%) |
Dec 16, 2008 | 19.44 | 20.26 | 18.67 | 19.89 | 1,431,113 | +0.54(+2.81%) |
Dec 15, 2008 | 19.42 | 20.13 | 18.15 | 19.35 | 1,307,002 | +0.70(+3.75%) |
Dec 12, 2008 | 18.29 | 20.02 | 17.98 | 18.65 | 1,579,284 | -0.99(-5.05%) |
Dec 11, 2008 | 20.17 | 21.76 | 19.07 | 19.64 | 2,527,399 | -0.03(-0.15%) |
Dec 10, 2008 | 16.55 | 19.77 | 16.44 | 19.67 | 2,242,382 | +3.60(+22.44%) |
Dec 09, 2008 | 14.67 | 16.38 | 14.09 | 16.06 | 1,753,382 | +1.50(+10.27%) |
Dec 08, 2008 | 14.34 | 15.36 | 13.99 | 14.57 | 1,530,092 | +1.41(+10.71%) |
Dec 05, 2008 | 14.58 | 14.93 | 11.67 | 13.16 | 3,755,000 | -1.79(-11.96%) |
Dec 04, 2008 | 16.74 | 17.59 | 14.47 | 14.94 | 1,939,375 | -2.58(-14.75%) |
Dec 03, 2008 | 17.01 | 17.98 | 16.50 | 17.53 | 1,188,333 | +0.12(+0.67%) |
Dec 02, 2008 | 16.53 | 18.25 | 16.52 | 17.41 | 1,466,115 | +1.16(+7.11%) |
Dec 01, 2008 | 17.55 | 17.97 | 16.18 | 16.26 | 1,202,639 | -2.74(-14.42%) |
Nov 28, 2008 | 19.00 | 19.35 | 18.33 | 19.00 | 549,603 | -0.15(-0.76%) |
Nov 26, 2008 | 17.38 | 19.18 | 16.91 | 19.14 | 930,542 | +1.89(+10.99%) |
Nov 25, 2008 | 18.12 | 18.81 | 16.92 | 17.25 | 1,936,274 | -1.13(-6.13%) |
Nov 24, 2008 | 18.07 | 19.38 | 17.60 | 18.37 | 2,485,630 | +1.03(+5.94%) |
Nov 21, 2008 | 15.55 | 17.44 | 15.26 | 17.34 | 2,646,779 | +2.54(+17.13%) |
Nov 20, 2008 | 19.29 | 19.63 | 14.39 | 14.81 | 3,406,688 | -5.35(-26.55%) |
Nov 19, 2008 | 22.58 | 22.71 | 20.02 | 20.16 | 2,677,199 | -2.53(-11.13%) |
Nov 18, 2008 | 21.01 | 22.83 | 21.01 | 22.69 | 1,278,752 | +1.37(+6.43%) |
Nov 17, 2008 | 21.41 | 22.83 | 21.22 | 21.32 | 1,053,758 | -0.58(-2.66%) |
Nov 14, 2008 | 24.09 | 24.09 | 21.63 | 21.90 | 1,491,862 | -2.32(-9.59%) |
Nov 13, 2008 | 20.46 | 24.38 | 19.69 | 24.22 | 2,007,407 | +3.82(+18.71%) |
Nov 12, 2008 | 23.51 | 24.21 | 20.33 | 20.41 | 1,529,641 | -4.08(-16.67%) |
Nov 11, 2008 | 25.01 | 25.40 | 23.95 | 24.49 | 1,246,836 | -0.98(-3.85%) |
Nov 10, 2008 | 26.34 | 26.47 | 24.37 | 25.47 | 1,211,248 | +0.99(+4.05%) |
Nov 07, 2008 | 24.63 | 25.49 | 23.65 | 24.48 | 1,854,887 | -0.16(-0.63%) |
Nov 06, 2008 | 26.29 | 26.48 | 23.42 | 24.63 | 3,159,901 | -3.79(-13.33%) |
Nov 05, 2008 | 29.92 | 30.39 | 27.85 | 28.42 | 2,153,772 | -1.89(-6.25%) |
Nov 04, 2008 | 29.64 | 32.01 | 29.32 | 30.32 | 1,538,187 | +1.89(+6.63%) |