Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.62 | 20.01 | 18.91 | 19.19 | 0 | +0.38(+2.02%) |
Jan 29, 2009 | 19.24 | 19.66 | 18.69 | 18.81 | 1,458,590 | -0.90(-4.57%) |
Jan 28, 2009 | 19.18 | 19.77 | 18.69 | 19.71 | 1,886,355 | +1.11(+5.97%) |
Jan 27, 2009 | 18.96 | 19.36 | 18.43 | 18.60 | 2,018,078 | -0.35(-1.85%) |
Jan 26, 2009 | 18.93 | 19.84 | 18.60 | 18.95 | 1,773,137 | +0.20(+1.07%) |
Jan 23, 2009 | 17.43 | 19.07 | 17.43 | 18.75 | 2,574,141 | +0.63(+3.48%) |
Jan 22, 2009 | 18.46 | 18.83 | 17.55 | 18.12 | 1,951,966 | -1.17(-6.07%) |
Jan 21, 2009 | 18.28 | 19.36 | 17.88 | 19.29 | 1,634,886 | +1.55(+8.74%) |
Jan 20, 2009 | 19.45 | 20.08 | 17.71 | 17.74 | 2,256,187 | -2.25(-11.26%) |
Jan 16, 2009 | 20.36 | 21.02 | 19.30 | 19.99 | 0 | +0.15(+0.76%) |
Jan 15, 2009 | 19.48 | 20.00 | 18.40 | 19.84 | 1,774,179 | +0.35(+1.80%) |
Jan 14, 2009 | 21.60 | 21.60 | 19.19 | 19.49 | 3,044,856 | -2.12(-9.81%) |
Jan 13, 2009 | 20.46 | 21.80 | 20.17 | 21.61 | 2,848,069 | +1.15(+5.62%) |
Jan 12, 2009 | 20.77 | 21.09 | 20.14 | 20.46 | 2,293,124 | -0.89(-4.17%) |
Jan 09, 2009 | 22.54 | 22.64 | 20.90 | 21.35 | 1,211,738 | -1.02(-4.56%) |
Jan 08, 2009 | 21.43 | 22.56 | 21.32 | 22.37 | 1,850,749 | +0.68(+3.14%) |
Jan 07, 2009 | 22.90 | 23.06 | 21.10 | 21.69 | 1,774,684 | -1.65(-7.07%) |
Jan 06, 2009 | 22.50 | 23.80 | 22.50 | 23.34 | 3,205,806 | +1.18(+5.32%) |
Jan 05, 2009 | 21.04 | 22.16 | 20.76 | 22.16 | 5,828,434 | +1.05(+4.97%) |
Jan 02, 2009 | 19.85 | 21.29 | 19.85 | 21.11 | 0 | +1.36(+6.89%) |
Jan 01, 2009 | 19.15 | 20.05 | 18.90 | 19.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.15 | 20.05 | 18.90 | 19.75 | 1,337,015 | +0.47(+2.44%) |
Dec 30, 2008 | 18.62 | 19.28 | 18.20 | 19.28 | 1,382,595 | +0.44(+2.34%) |
Dec 29, 2008 | 18.71 | 19.00 | 18.22 | 18.84 | 1,446,675 | +0.52(+2.84%) |
Dec 26, 2008 | 17.54 | 18.36 | 17.36 | 18.32 | 0 | +0.95(+5.47%) |
Dec 24, 2008 | 17.75 | 17.75 | 16.98 | 17.37 | 1,487,491 | -0.62(-3.45%) |
Dec 23, 2008 | 19.13 | 19.13 | 17.56 | 17.99 | 2,941,249 | -0.51(-2.76%) |
Dec 22, 2008 | 19.70 | 20.05 | 17.91 | 18.50 | 2,134,060 | -1.53(-7.64%) |
Dec 19, 2008 | 19.80 | 20.51 | 19.58 | 20.03 | 2,104,276 | +0.35(+1.78%) |
Dec 18, 2008 | 20.89 | 21.04 | 19.27 | 19.68 | 2,107,479 | -1.24(-5.93%) |
Dec 17, 2008 | 20.46 | 21.74 | 20.12 | 20.92 | 2,537,404 | +0.17(+0.82%) |
Dec 16, 2008 | 20.53 | 20.97 | 19.73 | 20.75 | 2,468,025 | +0.63(+3.13%) |
Dec 15, 2008 | 22.07 | 22.50 | 19.65 | 20.12 | 1,890,882 | -0.79(-3.78%) |
Dec 12, 2008 | 20.12 | 21.20 | 20.04 | 20.91 | 0 | -0.89(-4.08%) |
Dec 11, 2008 | 21.87 | 23.93 | 21.28 | 21.80 | 3,926,710 | +0.26(+1.21%) |
Dec 10, 2008 | 20.11 | 22.11 | 20.11 | 21.54 | 2,286,310 | +2.02(+10.35%) |
Dec 09, 2008 | 18.97 | 20.51 | 18.50 | 19.52 | 1,626,893 | +0.45(+2.36%) |
Dec 08, 2008 | 17.55 | 19.65 | 17.55 | 19.07 | 1,764,343 | +2.11(+12.44%) |
Dec 05, 2008 | 16.52 | 17.02 | 15.45 | 16.96 | 0 | -0.29(-1.68%) |
Dec 04, 2008 | 19.74 | 20.12 | 16.61 | 17.25 | 2,440,049 | -3.01(-14.86%) |
Dec 03, 2008 | 19.60 | 20.64 | 19.22 | 20.26 | 1,721,523 | -0.10(-0.49%) |
Dec 02, 2008 | 19.84 | 20.48 | 18.61 | 20.36 | 3,105,998 | +0.93(+4.79%) |
Dec 01, 2008 | 21.31 | 21.42 | 19.32 | 19.43 | 2,012,993 | -3.15(-13.95%) |
Nov 28, 2008 | 22.66 | 23.30 | 22.09 | 22.58 | 1,514,457 | -0.55(-2.38%) |
Nov 26, 2008 | 19.52 | 23.62 | 18.96 | 23.13 | 3,653,103 | +3.42(+17.35%) |
Nov 25, 2008 | 19.60 | 19.96 | 18.47 | 19.71 | 2,692,516 | +0.28(+1.44%) |
Nov 24, 2008 | 18.39 | 19.94 | 18.39 | 19.43 | 2,442,042 | +1.61(+9.03%) |
Nov 21, 2008 | 16.21 | 18.96 | 15.90 | 17.82 | 2,420,003 | +2.20(+14.08%) |
Nov 20, 2008 | 18.27 | 18.55 | 15.54 | 15.62 | 3,110,752 | -3.43(-18.01%) |
Nov 19, 2008 | 20.04 | 20.49 | 18.84 | 19.05 | 2,459,384 | -1.03(-5.13%) |
Nov 18, 2008 | 19.77 | 20.21 | 18.90 | 20.08 | 2,132,238 | +0.30(+1.52%) |
Nov 17, 2008 | 19.78 | 20.40 | 19.04 | 19.78 | 1,982,143 | -0.11(-0.55%) |
Nov 14, 2008 | 19.75 | 21.04 | 19.51 | 19.89 | 0 | -0.79(-3.82%) |
Nov 13, 2008 | 19.16 | 20.73 | 17.44 | 20.68 | 3,077,498 | +1.73(+9.13%) |
Nov 12, 2008 | 20.76 | 20.95 | 18.86 | 18.95 | 2,186,222 | -2.50(-11.66%) |
Nov 11, 2008 | 22.00 | 22.15 | 20.71 | 21.45 | 1,651,201 | -1.18(-5.21%) |
Nov 10, 2008 | 23.45 | 24.33 | 22.07 | 22.63 | 1,592,072 | +0.07(+0.31%) |
Nov 07, 2008 | 21.90 | 22.93 | 21.61 | 22.56 | 0 | +0.85(+3.92%) |
Nov 06, 2008 | 23.87 | 23.98 | 21.17 | 21.71 | 3,118,593 | -2.56(-10.55%) |
Nov 05, 2008 | 23.34 | 25.04 | 23.17 | 24.27 | 2,995,571 | -0.13(-0.53%) |
Nov 04, 2008 | 23.34 | 24.64 | 22.91 | 24.40 | 2,470,703 | +1.99(+8.88%) |