Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.21 | 22.29 | 21.06 | 21.37 | 0 | -0.45(-2.06%) |
Jan 29, 2009 | 23.06 | 23.15 | 21.50 | 21.82 | 1,071,618 | -1.57(-6.71%) |
Jan 28, 2009 | 21.58 | 23.43 | 21.58 | 23.39 | 1,078,317 | +2.03(+9.50%) |
Jan 27, 2009 | 21.23 | 21.46 | 20.93 | 21.36 | 422,713 | +0.23(+1.09%) |
Jan 26, 2009 | 20.93 | 21.63 | 20.72 | 21.13 | 602,502 | +0.13(+0.62%) |
Jan 23, 2009 | 19.93 | 21.05 | 19.49 | 21.00 | 842,607 | +0.58(+2.84%) |
Jan 22, 2009 | 20.10 | 21.57 | 19.97 | 20.42 | 1,232,980 | -0.27(-1.30%) |
Jan 21, 2009 | 19.57 | 20.88 | 18.86 | 20.69 | 1,857,323 | +1.38(+7.15%) |
Jan 20, 2009 | 20.89 | 21.11 | 19.12 | 19.31 | 1,648,091 | -1.84(-8.70%) |
Jan 16, 2009 | 20.11 | 21.26 | 20.10 | 21.15 | 1,675,667 | +1.17(+5.86%) |
Jan 15, 2009 | 19.45 | 20.63 | 19.11 | 19.98 | 1,864,784 | +0.50(+2.57%) |
Jan 14, 2009 | 18.41 | 19.65 | 18.41 | 19.48 | 1,283,045 | +0.22(+1.14%) |
Jan 13, 2009 | 18.19 | 19.33 | 18.19 | 19.26 | 633,001 | +0.56(+2.99%) |
Jan 12, 2009 | 19.66 | 19.73 | 18.41 | 18.70 | 739,468 | -1.07(-5.41%) |
Jan 09, 2009 | 20.65 | 20.75 | 19.76 | 19.77 | 934,628 | -0.93(-4.49%) |
Jan 08, 2009 | 20.37 | 20.91 | 19.93 | 20.70 | 1,070,292 | +0.30(+1.47%) |
Jan 07, 2009 | 20.34 | 21.00 | 20.03 | 20.40 | 699,611 | -0.17(-0.83%) |
Jan 06, 2009 | 19.37 | 20.62 | 19.23 | 20.57 | 950,567 | +1.34(+6.97%) |
Jan 05, 2009 | 19.77 | 19.77 | 18.66 | 19.23 | 1,191,045 | -0.38(-1.94%) |
Jan 02, 2009 | 20.57 | 20.76 | 19.52 | 19.61 | 0 | -0.87(-4.25%) |
Jan 01, 2009 | 20.12 | 20.78 | 19.75 | 20.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.12 | 20.78 | 19.75 | 20.48 | 790,225 | +0.54(+2.71%) |
Dec 30, 2008 | 19.58 | 19.98 | 19.41 | 19.94 | 665,174 | +0.49(+2.52%) |
Dec 29, 2008 | 20.67 | 20.67 | 19.03 | 19.45 | 549,259 | -1.19(-5.77%) |
Dec 26, 2008 | 21.03 | 21.10 | 20.03 | 20.64 | 354,364 | -0.21(-1.01%) |
Dec 24, 2008 | 20.63 | 20.89 | 20.02 | 20.85 | 239,189 | +0.35(+1.71%) |
Dec 23, 2008 | 21.23 | 21.23 | 19.45 | 20.50 | 888,785 | -0.44(-2.10%) |
Dec 22, 2008 | 21.97 | 21.97 | 19.87 | 20.94 | 941,405 | -0.89(-4.08%) |
Dec 19, 2008 | 22.68 | 22.95 | 21.66 | 21.83 | 2,185,155 | -0.18(-0.82%) |
Dec 18, 2008 | 22.29 | 22.96 | 21.61 | 22.01 | 947,365 | -0.21(-0.95%) |
Dec 17, 2008 | 21.21 | 23.58 | 20.92 | 22.22 | 628,415 | +0.66(+3.06%) |
Dec 16, 2008 | 20.80 | 21.68 | 20.15 | 21.56 | 845,020 | +1.13(+5.53%) |
Dec 15, 2008 | 21.36 | 21.36 | 19.74 | 20.43 | 393,255 | -0.81(-3.81%) |
Dec 12, 2008 | 19.74 | 21.59 | 19.74 | 21.24 | 995,306 | +0.82(+4.02%) |
Dec 11, 2008 | 23.38 | 23.38 | 20.03 | 20.42 | 393,839 | -3.21(-13.58%) |
Dec 10, 2008 | 22.01 | 23.66 | 22.01 | 23.63 | 477,504 | +1.47(+6.63%) |
Dec 09, 2008 | 23.00 | 23.90 | 21.26 | 22.16 | 661,907 | -1.28(-5.46%) |
Dec 08, 2008 | 23.22 | 23.97 | 22.53 | 23.44 | 633,631 | +0.90(+3.99%) |
Dec 05, 2008 | 20.83 | 22.79 | 20.06 | 22.54 | 423,642 | +1.34(+6.32%) |
Dec 04, 2008 | 22.11 | 22.94 | 20.68 | 21.20 | 617,236 | -1.18(-5.27%) |
Dec 03, 2008 | 20.59 | 22.58 | 20.36 | 22.38 | 475,863 | +1.21(+5.72%) |
Dec 02, 2008 | 20.15 | 21.39 | 19.67 | 21.17 | 688,273 | +1.49(+7.57%) |
Dec 01, 2008 | 21.77 | 22.29 | 19.46 | 19.68 | 577,532 | -2.71(-12.10%) |
Nov 28, 2008 | 21.94 | 22.46 | 21.71 | 22.39 | 384,121 | +0.46(+2.10%) |
Nov 26, 2008 | 20.07 | 21.95 | 19.68 | 21.93 | 550,079 | +1.54(+7.55%) |
Nov 25, 2008 | 19.53 | 20.67 | 19.25 | 20.39 | 850,756 | +1.20(+6.25%) |
Nov 24, 2008 | 17.14 | 19.57 | 16.86 | 19.19 | 1,161,221 | +2.58(+15.53%) |
Nov 21, 2008 | 17.49 | 17.81 | 15.05 | 16.61 | 1,486,304 | -0.88(-5.03%) |
Nov 20, 2008 | 18.81 | 19.04 | 17.30 | 17.49 | 738,086 | -1.58(-8.29%) |
Nov 19, 2008 | 20.72 | 20.81 | 18.95 | 19.07 | 816,345 | -1.73(-8.32%) |
Nov 18, 2008 | 21.46 | 21.55 | 19.66 | 20.80 | 376,722 | -0.54(-2.53%) |
Nov 17, 2008 | 21.35 | 22.25 | 21.12 | 21.34 | 356,456 | -0.04(-0.19%) |
Nov 14, 2008 | 22.60 | 23.13 | 21.28 | 21.38 | 433,449 | -1.71(-7.41%) |
Nov 13, 2008 | 22.01 | 23.20 | 20.36 | 23.09 | 683,851 | +1.23(+5.63%) |
Nov 12, 2008 | 21.62 | 22.51 | 21.43 | 21.86 | 545,826 | -0.29(-1.31%) |
Nov 11, 2008 | 21.43 | 22.66 | 20.78 | 22.15 | 535,644 | +0.31(+1.42%) |
Nov 10, 2008 | 24.58 | 24.76 | 21.35 | 21.84 | 671,888 | -2.39(-9.86%) |
Nov 07, 2008 | 23.33 | 24.30 | 22.57 | 24.23 | 517,922 | +1.12(+4.85%) |
Nov 06, 2008 | 23.58 | 24.19 | 22.54 | 23.11 | 739,104 | -0.82(-3.43%) |
Nov 05, 2008 | 25.36 | 25.48 | 23.78 | 23.93 | 646,431 | -1.78(-6.92%) |
Nov 04, 2008 | 26.07 | 26.31 | 25.00 | 25.71 | 796,892 | +0.13(+0.51%) |