Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.49 | 20.32 | 19.16 | 19.30 | 4,423,274 | -0.21(-1.07%) |
Jan 29, 2009 | 19.51 | 19.94 | 19.18 | 19.51 | 4,065,176 | -0.15(-0.75%) |
Jan 28, 2009 | 18.50 | 19.86 | 18.38 | 19.66 | 5,559,690 | +1.16(+6.28%) |
Jan 27, 2009 | 17.54 | 18.51 | 17.23 | 18.50 | 5,714,620 | +0.96(+5.49%) |
Jan 26, 2009 | 17.29 | 18.18 | 17.29 | 17.54 | 2,710,875 | -0.03(-0.20%) |
Jan 23, 2009 | 17.45 | 17.86 | 17.29 | 17.57 | 2,627,835 | -0.27(-1.51%) |
Jan 22, 2009 | 17.32 | 18.16 | 17.20 | 17.84 | 3,370,940 | -0.10(-0.53%) |
Jan 21, 2009 | 17.64 | 17.99 | 17.23 | 17.93 | 3,622,123 | +0.57(+3.30%) |
Jan 20, 2009 | 18.72 | 18.97 | 17.34 | 17.36 | 2,852,522 | -1.51(-7.99%) |
Jan 16, 2009 | 19.63 | 19.83 | 18.20 | 18.87 | 6,977,486 | -1.01(-5.10%) |
Jan 15, 2009 | 19.23 | 20.11 | 18.98 | 19.88 | 3,591,009 | +0.69(+3.61%) |
Jan 14, 2009 | 19.19 | 19.33 | 18.71 | 19.19 | 5,109,061 | -0.47(-2.38%) |
Jan 13, 2009 | 20.02 | 20.38 | 19.26 | 19.66 | 3,930,518 | -0.47(-2.33%) |
Jan 12, 2009 | 21.07 | 21.37 | 19.94 | 20.13 | 3,162,603 | -1.02(-4.84%) |
Jan 09, 2009 | 23.02 | 23.02 | 21.06 | 21.15 | 3,109,009 | -1.21(-5.43%) |
Jan 08, 2009 | 22.36 | 22.66 | 22.11 | 22.36 | 2,351,113 | +0.10(+0.43%) |
Jan 07, 2009 | 22.87 | 22.98 | 22.02 | 22.27 | 3,106,382 | -0.78(-3.38%) |
Jan 06, 2009 | 22.80 | 23.20 | 22.48 | 23.05 | 2,992,756 | +0.52(+2.31%) |
Jan 05, 2009 | 22.34 | 23.10 | 22.29 | 22.53 | 1,842,314 | -0.63(-2.73%) |
Jan 02, 2009 | 22.79 | 23.24 | 22.35 | 23.16 | 2,105,897 | +0.39(+1.71%) |
Dec 31, 2008 | 21.97 | 22.87 | 21.54 | 22.77 | 2,506,111 | +0.77(+3.51%) |
Dec 30, 2008 | 21.23 | 22.02 | 21.00 | 22.00 | 1,728,684 | +0.62(+2.88%) |
Dec 29, 2008 | 21.57 | 22.09 | 21.07 | 21.38 | 1,408,531 | -0.29(-1.32%) |
Dec 26, 2008 | 21.57 | 21.70 | 21.11 | 21.67 | 507,772 | +0.10(+0.48%) |
Dec 24, 2008 | 21.38 | 21.65 | 21.21 | 21.57 | 550,864 | +0.25(+1.18%) |
Dec 23, 2008 | 21.63 | 21.63 | 20.84 | 21.31 | 1,236,139 | -0.17(-0.81%) |
Dec 22, 2008 | 21.47 | 21.56 | 20.92 | 21.49 | 1,942,966 | +0.07(+0.32%) |
Dec 19, 2008 | 21.15 | 21.79 | 21.15 | 21.42 | 6,791,381 | +0.32(+1.52%) |
Dec 18, 2008 | 21.41 | 21.69 | 20.85 | 21.10 | 2,162,063 | -0.95(-4.32%) |
Dec 17, 2008 | 21.09 | 22.25 | 20.92 | 22.05 | 4,036,702 | +0.82(+3.88%) |
Dec 16, 2008 | 20.65 | 21.27 | 20.41 | 21.23 | 3,491,747 | +0.83(+4.08%) |
Dec 15, 2008 | 20.72 | 21.33 | 20.08 | 20.40 | 2,346,610 | -0.32(-1.55%) |
Dec 12, 2008 | 19.38 | 20.81 | 19.36 | 20.72 | 3,504,926 | +0.75(+3.78%) |
Dec 11, 2008 | 21.88 | 22.29 | 19.85 | 19.96 | 2,966,225 | -2.24(-10.11%) |
Dec 10, 2008 | 21.73 | 22.65 | 21.01 | 22.21 | 1,723,305 | +0.61(+2.81%) |
Dec 09, 2008 | 24.25 | 24.25 | 21.17 | 21.60 | 4,332,869 | -2.98(-12.13%) |
Dec 08, 2008 | 23.46 | 25.02 | 23.38 | 24.58 | 3,266,809 | +1.67(+7.30%) |
Dec 05, 2008 | 22.12 | 22.94 | 20.66 | 22.91 | 2,804,866 | +0.33(+1.46%) |
Dec 04, 2008 | 22.18 | 23.54 | 21.92 | 22.58 | 1,669,967 | -0.03(-0.15%) |
Dec 03, 2008 | 21.51 | 22.74 | 21.15 | 22.61 | 2,316,351 | +0.80(+3.65%) |
Dec 02, 2008 | 21.60 | 22.02 | 20.95 | 21.82 | 2,277,676 | +0.62(+2.94%) |
Dec 01, 2008 | 22.81 | 23.07 | 21.19 | 21.19 | 1,961,890 | -2.22(-9.48%) |
Nov 28, 2008 | 22.45 | 23.41 | 21.93 | 23.41 | 1,029,955 | +1.09(+4.89%) |
Nov 26, 2008 | 21.25 | 22.39 | 21.13 | 22.32 | 2,374,744 | +0.56(+2.59%) |
Nov 25, 2008 | 21.93 | 22.15 | 20.54 | 21.76 | 5,763,970 | +0.02(+0.08%) |
Nov 24, 2008 | 20.89 | 22.10 | 20.56 | 21.74 | 3,337,970 | +1.12(+5.42%) |
Nov 21, 2008 | 19.46 | 20.64 | 18.77 | 20.62 | 2,633,865 | +1.34(+6.97%) |
Nov 20, 2008 | 19.47 | 20.55 | 18.13 | 19.28 | 5,152,418 | +0.10(+0.50%) |
Nov 19, 2008 | 20.94 | 21.39 | 19.17 | 19.18 | 2,814,766 | -1.78(-8.48%) |
Nov 18, 2008 | 20.86 | 21.32 | 20.32 | 20.96 | 2,692,159 | +0.24(+1.17%) |
Nov 17, 2008 | 21.11 | 21.28 | 20.33 | 20.72 | 2,992,537 | -0.70(-3.28%) |
Nov 14, 2008 | 22.94 | 23.24 | 21.32 | 21.42 | 3,093,051 | -1.94(-8.31%) |
Nov 13, 2008 | 21.45 | 23.36 | 20.67 | 23.36 | 3,709,474 | +2.07(+9.73%) |
Nov 12, 2008 | 22.48 | 22.87 | 21.22 | 21.29 | 2,801,153 | -0.68(-3.08%) |
Nov 11, 2008 | 22.55 | 22.86 | 21.33 | 21.96 | 2,021,923 | -0.94(-4.09%) |
Nov 10, 2008 | 23.49 | 23.52 | 22.63 | 22.90 | 1,229,955 | -0.13(-0.56%) |
Nov 07, 2008 | 22.48 | 23.05 | 21.92 | 23.03 | 1,501,781 | +0.80(+3.59%) |
Nov 06, 2008 | 23.10 | 23.16 | 22.05 | 22.23 | 1,999,275 | -1.16(-4.96%) |
Nov 05, 2008 | 25.04 | 25.24 | 23.23 | 23.39 | 1,714,041 | -1.92(-7.60%) |
Nov 04, 2008 | 24.94 | 25.42 | 24.38 | 25.32 | 1,902,751 | +0.49(+1.95%) |