Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.24 | 21.33 | 20.48 | 20.68 | 0 | -0.58(-2.72%) |
Jan 29, 2009 | 21.77 | 22.01 | 21.12 | 21.26 | 1,267,911 | -0.69(-3.16%) |
Jan 28, 2009 | 22.01 | 22.15 | 21.68 | 21.96 | 1,536,016 | +0.34(+1.57%) |
Jan 27, 2009 | 21.73 | 21.99 | 21.39 | 21.62 | 900,846 | -0.08(-0.38%) |
Jan 26, 2009 | 21.53 | 22.22 | 21.40 | 21.70 | 1,239,582 | +0.30(+1.41%) |
Jan 23, 2009 | 21.12 | 22.19 | 20.42 | 21.40 | 2,693,460 | +0.64(+3.09%) |
Jan 22, 2009 | 19.61 | 21.26 | 19.41 | 20.76 | 2,344,238 | +0.98(+4.93%) |
Jan 21, 2009 | 19.21 | 19.90 | 18.64 | 19.78 | 1,250,775 | +0.84(+4.44%) |
Jan 20, 2009 | 19.85 | 19.85 | 18.87 | 18.94 | 916,375 | -0.90(-4.53%) |
Jan 16, 2009 | 19.63 | 19.97 | 19.43 | 19.84 | 0 | +0.48(+2.49%) |
Jan 15, 2009 | 19.28 | 19.47 | 18.71 | 19.36 | 1,795,650 | +0.04(+0.20%) |
Jan 14, 2009 | 19.78 | 19.93 | 19.16 | 19.32 | 1,345,761 | -0.85(-4.23%) |
Jan 13, 2009 | 19.52 | 20.25 | 19.39 | 20.17 | 835,645 | +0.51(+2.58%) |
Jan 12, 2009 | 19.96 | 20.06 | 19.43 | 19.66 | 938,793 | -0.40(-1.98%) |
Jan 09, 2009 | 20.12 | 20.32 | 19.50 | 20.06 | 811,749 | +0.08(+0.39%) |
Jan 08, 2009 | 19.65 | 20.00 | 19.58 | 19.99 | 767,319 | +0.26(+1.30%) |
Jan 07, 2009 | 19.83 | 20.14 | 19.63 | 19.73 | 791,479 | -0.40(-2.01%) |
Jan 06, 2009 | 20.16 | 20.43 | 19.93 | 20.13 | 873,459 | +0.10(+0.51%) |
Jan 05, 2009 | 19.47 | 20.18 | 19.12 | 20.03 | 1,277,252 | +0.58(+2.97%) |
Jan 02, 2009 | 19.06 | 19.51 | 18.74 | 19.45 | 0 | +0.37(+1.95%) |
Jan 01, 2009 | 18.60 | 19.26 | 18.60 | 19.08 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.60 | 19.26 | 18.60 | 19.08 | 643,642 | +0.38(+2.03%) |
Dec 30, 2008 | 18.62 | 18.79 | 18.35 | 18.70 | 995,601 | +0.29(+1.57%) |
Dec 29, 2008 | 18.53 | 18.62 | 18.20 | 18.41 | 1,146,248 | -0.06(-0.35%) |
Dec 26, 2008 | 18.46 | 18.62 | 18.25 | 18.48 | 0 | +0.21(+1.16%) |
Dec 24, 2008 | 18.21 | 18.52 | 18.04 | 18.26 | 592,897 | +0.09(+0.49%) |
Dec 23, 2008 | 18.01 | 18.56 | 18.01 | 18.17 | 829,184 | +0.21(+1.18%) |
Dec 22, 2008 | 18.30 | 18.44 | 17.34 | 17.96 | 890,673 | -0.47(-2.58%) |
Dec 19, 2008 | 18.55 | 18.84 | 18.21 | 18.44 | 1,303,715 | -0.03(-0.14%) |
Dec 18, 2008 | 19.16 | 19.29 | 18.17 | 18.46 | 1,459,049 | -0.70(-3.65%) |
Dec 17, 2008 | 18.90 | 19.26 | 18.52 | 19.16 | 1,187,944 | -0.03(-0.17%) |
Dec 16, 2008 | 18.39 | 19.20 | 18.15 | 19.20 | 868,337 | +1.09(+5.99%) |
Dec 15, 2008 | 18.60 | 18.70 | 17.82 | 18.11 | 985,151 | -0.55(-2.93%) |
Dec 12, 2008 | 18.21 | 18.93 | 17.99 | 18.66 | 0 | +0.17(+0.90%) |
Dec 11, 2008 | 19.41 | 19.97 | 18.35 | 18.49 | 970,526 | -1.18(-6.01%) |
Dec 10, 2008 | 19.54 | 19.89 | 18.94 | 19.67 | 1,203,288 | +0.37(+1.93%) |
Dec 09, 2008 | 19.52 | 20.22 | 19.23 | 19.30 | 1,063,197 | -0.39(-1.96%) |
Dec 08, 2008 | 19.88 | 20.38 | 19.32 | 19.68 | 1,092,308 | +0.30(+1.56%) |
Dec 05, 2008 | 18.45 | 19.39 | 17.69 | 19.38 | 0 | +0.65(+3.50%) |
Dec 04, 2008 | 19.27 | 19.68 | 18.40 | 18.73 | 1,321,670 | -0.83(-4.24%) |
Dec 03, 2008 | 18.91 | 19.72 | 18.42 | 19.55 | 1,222,893 | +0.63(+3.32%) |
Dec 02, 2008 | 17.87 | 19.08 | 17.66 | 18.93 | 1,438,036 | +0.96(+5.32%) |
Dec 01, 2008 | 20.22 | 20.22 | 17.97 | 17.97 | 1,700,263 | -2.81(-13.50%) |
Nov 28, 2008 | 19.93 | 20.77 | 19.64 | 20.77 | 752,806 | +0.78(+3.88%) |
Nov 26, 2008 | 18.62 | 20.26 | 18.57 | 20.00 | 1,738,536 | +1.08(+5.70%) |
Nov 25, 2008 | 18.73 | 18.93 | 17.62 | 18.92 | 1,520,111 | +0.72(+3.95%) |
Nov 24, 2008 | 17.08 | 18.53 | 17.08 | 18.20 | 1,438,201 | +1.26(+7.47%) |
Nov 21, 2008 | 16.98 | 17.24 | 15.52 | 16.94 | 1,615,033 | +0.49(+2.97%) |
Nov 20, 2008 | 17.11 | 17.76 | 16.34 | 16.45 | 1,349,166 | -0.81(-4.69%) |
Nov 19, 2008 | 18.07 | 18.41 | 17.26 | 17.26 | 1,093,814 | -0.89(-4.92%) |
Nov 18, 2008 | 18.05 | 18.93 | 17.73 | 18.15 | 1,483,564 | +0.13(+0.71%) |
Nov 17, 2008 | 17.78 | 18.53 | 17.68 | 18.02 | 1,477,431 | +0.14(+0.79%) |
Nov 14, 2008 | 17.61 | 18.53 | 17.46 | 17.88 | 0 | +0.03(+0.14%) |
Nov 13, 2008 | 17.33 | 18.03 | 16.75 | 17.85 | 1,931,038 | +0.52(+3.00%) |
Nov 12, 2008 | 15.82 | 17.80 | 15.76 | 17.33 | 4,588,675 | +1.97(+12.83%) |
Nov 11, 2008 | 16.06 | 16.06 | 15.18 | 15.36 | 811,078 | -0.83(-5.12%) |
Nov 10, 2008 | 16.69 | 16.99 | 15.99 | 16.19 | 386,135 | -0.07(-0.43%) |
Nov 07, 2008 | 15.96 | 16.51 | 15.77 | 16.26 | 0 | +0.22(+1.40%) |
Nov 06, 2008 | 17.00 | 17.08 | 16.01 | 16.04 | 703,310 | -1.05(-6.13%) |
Nov 05, 2008 | 17.47 | 17.78 | 17.03 | 17.08 | 856,932 | -0.57(-3.24%) |
Nov 04, 2008 | 17.20 | 17.68 | 16.91 | 17.65 | 1,213,737 | +0.80(+4.72%) |