Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.80 | 21.16 | 19.72 | 20.00 | 0 | -0.72(-3.48%) |
Jan 29, 2009 | 21.37 | 21.45 | 20.60 | 20.72 | 323,419 | -0.82(-3.82%) |
Jan 28, 2009 | 20.97 | 21.74 | 20.85 | 21.54 | 417,779 | +0.94(+4.58%) |
Jan 27, 2009 | 20.39 | 20.74 | 20.20 | 20.60 | 377,423 | +0.28(+1.40%) |
Jan 26, 2009 | 20.42 | 20.72 | 19.94 | 20.31 | 414,188 | -0.11(-0.53%) |
Jan 23, 2009 | 19.97 | 20.60 | 19.78 | 20.42 | 538,778 | +0.04(+0.18%) |
Jan 22, 2009 | 20.47 | 20.71 | 19.86 | 20.39 | 272,592 | -0.39(-1.86%) |
Jan 21, 2009 | 20.80 | 20.85 | 19.98 | 20.77 | 430,640 | +0.17(+0.82%) |
Jan 20, 2009 | 21.50 | 21.50 | 20.46 | 20.60 | 345,906 | -1.06(-4.92%) |
Jan 16, 2009 | 21.38 | 21.85 | 21.04 | 21.67 | 0 | +0.41(+1.91%) |
Jan 15, 2009 | 20.47 | 21.59 | 19.85 | 21.26 | 479,169 | +0.74(+3.63%) |
Jan 14, 2009 | 21.38 | 21.48 | 20.35 | 20.52 | 455,875 | -1.20(-5.54%) |
Jan 13, 2009 | 22.02 | 22.33 | 21.41 | 21.72 | 407,961 | -0.57(-2.58%) |
Jan 12, 2009 | 23.01 | 23.23 | 22.14 | 22.30 | 358,711 | -0.76(-3.31%) |
Jan 09, 2009 | 23.76 | 23.76 | 22.69 | 23.06 | 344,753 | -0.69(-2.90%) |
Jan 08, 2009 | 23.25 | 24.00 | 22.64 | 23.75 | 368,426 | +0.35(+1.50%) |
Jan 07, 2009 | 23.87 | 24.10 | 23.18 | 23.40 | 504,336 | -0.71(-2.96%) |
Jan 06, 2009 | 23.90 | 24.45 | 23.78 | 24.11 | 552,915 | +0.06(+0.25%) |
Jan 05, 2009 | 24.15 | 24.28 | 23.54 | 24.05 | 500,881 | -0.20(-0.82%) |
Jan 02, 2009 | 23.30 | 24.35 | 23.27 | 24.25 | 0 | +1.02(+4.38%) |
Jan 01, 2009 | 23.26 | 23.57 | 22.82 | 23.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.26 | 23.57 | 22.82 | 23.24 | 1,072,522 | +0.07(+0.29%) |
Dec 30, 2008 | 22.87 | 23.36 | 22.86 | 23.17 | 448,907 | +0.38(+1.67%) |
Dec 29, 2008 | 22.61 | 22.96 | 22.27 | 22.79 | 604,258 | +0.19(+0.83%) |
Dec 26, 2008 | 22.33 | 22.79 | 22.13 | 22.60 | 217,157 | +0.34(+1.55%) |
Dec 24, 2008 | 22.12 | 22.41 | 21.86 | 22.25 | 126,733 | +0.10(+0.44%) |
Dec 23, 2008 | 22.65 | 22.91 | 21.57 | 22.16 | 560,365 | -0.31(-1.37%) |
Dec 22, 2008 | 23.03 | 23.07 | 21.70 | 22.47 | 469,701 | -0.62(-2.67%) |
Dec 19, 2008 | 23.33 | 23.44 | 22.42 | 23.08 | 890,697 | +0.54(+2.42%) |
Dec 18, 2008 | 22.87 | 23.14 | 22.06 | 22.54 | 408,457 | -0.39(-1.72%) |
Dec 17, 2008 | 22.62 | 23.82 | 22.28 | 22.93 | 518,139 | -0.11(-0.47%) |
Dec 16, 2008 | 21.40 | 23.04 | 21.32 | 23.04 | 748,402 | +1.62(+7.57%) |
Dec 15, 2008 | 22.02 | 22.30 | 20.74 | 21.42 | 467,589 | -0.57(-2.59%) |
Dec 12, 2008 | 21.03 | 22.20 | 20.80 | 21.99 | 563,707 | +0.54(+2.51%) |
Dec 11, 2008 | 22.45 | 22.81 | 20.85 | 21.45 | 494,273 | -1.18(-5.21%) |
Dec 10, 2008 | 22.42 | 23.06 | 21.96 | 22.63 | 646,005 | -1.26(-5.29%) |
Dec 09, 2008 | 24.20 | 24.52 | 23.66 | 23.89 | 524,800 | -0.47(-1.94%) |
Dec 08, 2008 | 24.51 | 24.96 | 23.20 | 24.37 | 612,512 | +0.72(+3.04%) |
Dec 05, 2008 | 22.11 | 23.85 | 21.70 | 23.65 | 579,432 | +1.11(+4.94%) |
Dec 04, 2008 | 23.20 | 24.25 | 21.81 | 22.53 | 431,323 | -0.91(-3.87%) |
Dec 03, 2008 | 22.53 | 24.07 | 22.30 | 23.44 | 642,982 | +0.57(+2.51%) |
Dec 02, 2008 | 21.21 | 23.07 | 20.95 | 22.87 | 912,237 | +1.88(+8.94%) |
Dec 01, 2008 | 23.23 | 23.23 | 20.90 | 20.99 | 734,751 | -2.81(-11.82%) |
Nov 28, 2008 | 23.24 | 23.93 | 22.97 | 23.80 | 231,575 | +0.35(+1.50%) |
Nov 26, 2008 | 21.40 | 23.57 | 21.32 | 23.45 | 411,901 | +1.48(+6.72%) |
Nov 25, 2008 | 21.24 | 22.05 | 21.06 | 21.98 | 602,559 | +0.90(+4.25%) |
Nov 24, 2008 | 19.63 | 21.47 | 19.63 | 21.08 | 583,529 | +1.52(+7.80%) |
Nov 21, 2008 | 18.88 | 19.63 | 17.75 | 19.56 | 806,018 | +0.94(+5.07%) |
Nov 20, 2008 | 18.53 | 20.23 | 17.89 | 18.61 | 604,329 | +0.08(+0.46%) |
Nov 19, 2008 | 21.06 | 21.06 | 18.47 | 18.53 | 558,327 | -2.35(-11.27%) |
Nov 18, 2008 | 20.84 | 21.80 | 20.22 | 20.88 | 401,555 | -0.02(-0.09%) |
Nov 17, 2008 | 20.62 | 22.01 | 20.62 | 20.90 | 655,055 | -0.25(-1.20%) |
Nov 14, 2008 | 20.70 | 22.38 | 20.70 | 21.15 | 708,543 | -0.61(-2.81%) |
Nov 13, 2008 | 20.00 | 21.76 | 19.31 | 21.76 | 805,279 | +1.80(+9.00%) |
Nov 12, 2008 | 20.74 | 21.44 | 19.97 | 19.97 | 487,182 | -1.01(-4.82%) |
Nov 11, 2008 | 21.00 | 21.78 | 20.31 | 20.98 | 556,428 | -0.23(-1.08%) |
Nov 10, 2008 | 21.51 | 21.73 | 20.92 | 21.21 | 487,360 | -0.22(-1.04%) |
Nov 07, 2008 | 21.66 | 21.99 | 20.94 | 21.43 | 729,149 | -0.23(-1.06%) |
Nov 06, 2008 | 22.59 | 22.68 | 21.63 | 21.66 | 293,162 | -1.02(-4.48%) |
Nov 05, 2008 | 23.90 | 24.13 | 22.61 | 22.68 | 440,614 | -1.49(-6.16%) |
Nov 04, 2008 | 25.01 | 25.25 | 23.71 | 24.17 | 685,376 | -0.24(-0.97%) |