Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.05 | 17.62 | 16.05 | 16.05 | 637,639 | -0.38(-2.34%) |
Jan 29, 2009 | 17.69 | 17.69 | 16.42 | 16.43 | 207,818 | -1.19(-6.73%) |
Jan 28, 2009 | 16.89 | 17.85 | 16.89 | 17.62 | 235,305 | +1.00(+6.00%) |
Jan 27, 2009 | 16.42 | 16.83 | 16.10 | 16.62 | 239,096 | +0.21(+1.31%) |
Jan 26, 2009 | 17.23 | 17.23 | 16.25 | 16.41 | 272,790 | -0.09(-0.57%) |
Jan 23, 2009 | 16.22 | 16.73 | 16.12 | 16.50 | 534,496 | +0.11(+0.69%) |
Jan 22, 2009 | 17.16 | 17.21 | 16.12 | 16.39 | 299,342 | -1.07(-6.11%) |
Jan 21, 2009 | 16.58 | 17.55 | 16.05 | 17.45 | 721,787 | +0.95(+5.77%) |
Jan 20, 2009 | 18.01 | 18.01 | 16.42 | 16.50 | 459,044 | -1.89(-10.26%) |
Jan 16, 2009 | 18.81 | 19.12 | 17.79 | 18.39 | 610,670 | -0.86(-4.49%) |
Jan 15, 2009 | 19.45 | 19.57 | 18.41 | 19.25 | 247,045 | -0.16(-0.81%) |
Jan 14, 2009 | 19.91 | 19.95 | 19.21 | 19.41 | 416,741 | -0.89(-4.38%) |
Jan 13, 2009 | 20.16 | 20.32 | 19.82 | 20.30 | 340,597 | +0.14(+0.69%) |
Jan 12, 2009 | 20.39 | 20.79 | 20.07 | 20.16 | 270,879 | -0.28(-1.39%) |
Jan 09, 2009 | 20.89 | 21.77 | 20.43 | 20.44 | 295,987 | -0.82(-3.86%) |
Jan 08, 2009 | 21.13 | 21.59 | 20.92 | 21.26 | 225,214 | +0.06(+0.27%) |
Jan 07, 2009 | 21.56 | 21.92 | 21.06 | 21.21 | 274,686 | -0.53(-2.44%) |
Jan 06, 2009 | 21.86 | 22.00 | 21.13 | 21.74 | 136,192 | +0.16(+0.73%) |
Jan 05, 2009 | 21.97 | 22.02 | 21.22 | 21.58 | 211,788 | -0.44(-1.98%) |
Jan 02, 2009 | 22.40 | 22.43 | 21.79 | 22.02 | 229,126 | -0.38(-1.72%) |
Dec 31, 2008 | 21.77 | 22.72 | 21.77 | 22.40 | 457,602 | +0.50(+2.31%) |
Dec 30, 2008 | 21.39 | 21.91 | 21.08 | 21.90 | 362,911 | +0.66(+3.09%) |
Dec 29, 2008 | 21.35 | 21.49 | 20.72 | 21.24 | 300,338 | -0.08(-0.36%) |
Dec 26, 2008 | 21.01 | 21.42 | 20.91 | 21.31 | 97,209 | +0.47(+2.27%) |
Dec 24, 2008 | 21.06 | 21.14 | 20.70 | 20.84 | 111,212 | -0.20(-0.96%) |
Dec 23, 2008 | 21.89 | 22.00 | 21.00 | 21.04 | 222,558 | -0.52(-2.43%) |
Dec 22, 2008 | 21.52 | 21.83 | 21.03 | 21.57 | 246,967 | +0.11(+0.53%) |
Dec 19, 2008 | 22.20 | 22.65 | 21.12 | 21.45 | 524,158 | -0.16(-0.73%) |
Dec 18, 2008 | 21.61 | 22.40 | 21.24 | 21.61 | 175,554 | -0.09(-0.41%) |
Dec 17, 2008 | 21.35 | 22.15 | 21.26 | 21.70 | 185,350 | +0.00(+0.00%) |
Dec 16, 2008 | 20.84 | 21.77 | 20.66 | 21.70 | 268,683 | +1.38(+6.77%) |
Dec 15, 2008 | 21.23 | 21.23 | 19.72 | 20.32 | 226,347 | -0.83(-3.91%) |
Dec 12, 2008 | 19.69 | 21.15 | 19.69 | 21.15 | 197,372 | +1.16(+5.81%) |
Dec 11, 2008 | 20.66 | 20.87 | 19.84 | 19.99 | 229,870 | -0.96(-4.58%) |
Dec 10, 2008 | 21.03 | 21.77 | 20.44 | 20.95 | 254,543 | +0.23(+1.10%) |
Dec 09, 2008 | 21.45 | 22.08 | 20.49 | 20.72 | 324,817 | -1.00(-4.62%) |
Dec 08, 2008 | 21.63 | 22.72 | 20.69 | 21.72 | 518,722 | +0.41(+1.92%) |
Dec 05, 2008 | 20.16 | 21.52 | 19.84 | 21.31 | 459,816 | +0.83(+4.03%) |
Dec 04, 2008 | 20.45 | 21.50 | 19.97 | 20.49 | 348,736 | -0.27(-1.28%) |
Dec 03, 2008 | 19.90 | 21.00 | 19.88 | 20.75 | 572,839 | +0.25(+1.20%) |
Dec 02, 2008 | 20.60 | 20.80 | 19.39 | 20.51 | 941,915 | -0.13(-0.64%) |
Dec 01, 2008 | 20.88 | 21.45 | 20.51 | 20.64 | 3,759,214 | -0.81(-3.77%) |
Nov 28, 2008 | 21.02 | 21.66 | 21.02 | 21.45 | 240,939 | +0.14(+0.65%) |
Nov 26, 2008 | 20.60 | 22.06 | 20.36 | 21.31 | 1,507,410 | +1.55(+7.86%) |
Nov 25, 2008 | 19.54 | 19.76 | 18.53 | 19.76 | 334,051 | +0.32(+1.66%) |
Nov 24, 2008 | 17.98 | 19.55 | 17.98 | 19.43 | 249,540 | +1.52(+8.49%) |
Nov 21, 2008 | 17.54 | 17.99 | 16.01 | 17.91 | 365,141 | +0.88(+5.15%) |
Nov 20, 2008 | 17.69 | 18.41 | 16.90 | 17.04 | 177,492 | -0.68(-3.85%) |
Nov 19, 2008 | 18.77 | 19.33 | 17.67 | 17.72 | 240,430 | -1.30(-6.83%) |
Nov 18, 2008 | 19.40 | 19.72 | 18.23 | 19.02 | 191,695 | -0.30(-1.54%) |
Nov 17, 2008 | 19.06 | 20.02 | 19.06 | 19.31 | 85,849 | +0.06(+0.33%) |
Nov 14, 2008 | 20.40 | 20.76 | 19.14 | 19.25 | 184,654 | -1.53(-7.35%) |
Nov 13, 2008 | 19.41 | 20.87 | 18.30 | 20.78 | 267,413 | +1.58(+8.25%) |
Nov 12, 2008 | 19.70 | 20.34 | 19.17 | 19.19 | 133,057 | -0.94(-4.67%) |
Nov 11, 2008 | 19.91 | 20.76 | 19.89 | 20.13 | 106,011 | -0.07(-0.34%) |
Nov 10, 2008 | 21.01 | 21.01 | 19.95 | 20.20 | 56,311 | -0.42(-2.05%) |
Nov 07, 2008 | 20.70 | 21.35 | 19.96 | 20.63 | 113,174 | +0.13(+0.65%) |
Nov 06, 2008 | 20.31 | 21.32 | 19.89 | 20.49 | 191,115 | -0.20(-0.98%) |
Nov 05, 2008 | 21.67 | 22.21 | 20.49 | 20.70 | 190,168 | -1.37(-6.21%) |
Nov 04, 2008 | 22.17 | 22.32 | 21.58 | 22.07 | 92,088 | +0.21(+0.95%) |