Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.54 | 20.37 | 19.21 | 19.35 | 4,411,936 | -0.21(-1.07%) |
Jan 29, 2009 | 19.56 | 19.99 | 19.23 | 19.56 | 4,054,756 | -0.15(-0.75%) |
Jan 28, 2009 | 18.54 | 19.91 | 18.42 | 19.71 | 5,545,438 | +1.16(+6.28%) |
Jan 27, 2009 | 17.58 | 18.56 | 17.28 | 18.54 | 5,699,971 | +0.96(+5.49%) |
Jan 26, 2009 | 17.34 | 18.22 | 17.34 | 17.58 | 2,703,927 | -0.03(-0.20%) |
Jan 23, 2009 | 17.49 | 17.90 | 17.34 | 17.61 | 2,621,099 | -0.27(-1.51%) |
Jan 22, 2009 | 17.36 | 18.21 | 17.24 | 17.88 | 3,362,299 | -0.10(-0.53%) |
Jan 21, 2009 | 17.68 | 18.04 | 17.28 | 17.98 | 3,612,838 | +0.57(+3.30%) |
Jan 20, 2009 | 18.77 | 19.01 | 17.38 | 17.41 | 2,845,210 | -1.51(-7.99%) |
Jan 16, 2009 | 19.68 | 19.88 | 18.25 | 18.92 | 6,959,601 | -1.02(-5.10%) |
Jan 15, 2009 | 19.28 | 20.16 | 19.03 | 19.94 | 3,581,804 | +0.70(+3.61%) |
Jan 14, 2009 | 19.24 | 19.38 | 18.76 | 19.24 | 5,095,965 | -0.47(-2.38%) |
Jan 13, 2009 | 20.07 | 20.43 | 19.31 | 19.71 | 3,920,443 | -0.47(-2.33%) |
Jan 12, 2009 | 21.13 | 21.43 | 19.99 | 20.18 | 3,154,496 | -1.03(-4.84%) |
Jan 09, 2009 | 23.08 | 23.08 | 21.12 | 21.20 | 3,101,039 | -1.22(-5.43%) |
Jan 08, 2009 | 22.42 | 22.72 | 22.17 | 22.42 | 2,345,086 | +0.10(+0.43%) |
Jan 07, 2009 | 22.92 | 23.04 | 22.08 | 22.32 | 3,098,419 | -0.78(-3.38%) |
Jan 06, 2009 | 22.86 | 23.25 | 22.53 | 23.11 | 2,985,085 | +0.52(+2.31%) |
Jan 05, 2009 | 22.39 | 23.16 | 22.34 | 22.59 | 1,837,592 | -0.63(-2.73%) |
Jan 02, 2009 | 22.85 | 23.30 | 22.40 | 23.22 | 2,100,499 | +0.39(+1.71%) |
Dec 31, 2008 | 22.03 | 22.92 | 21.59 | 22.83 | 2,499,687 | +0.77(+3.51%) |
Dec 30, 2008 | 21.28 | 22.08 | 21.06 | 22.06 | 1,724,253 | +0.62(+2.88%) |
Dec 29, 2008 | 21.62 | 22.15 | 21.12 | 21.44 | 1,404,920 | -0.29(-1.32%) |
Dec 26, 2008 | 21.63 | 21.76 | 21.17 | 21.73 | 506,471 | +0.10(+0.48%) |
Dec 24, 2008 | 21.44 | 21.71 | 21.26 | 21.62 | 549,452 | +0.25(+1.18%) |
Dec 23, 2008 | 21.68 | 21.68 | 20.89 | 21.37 | 1,232,970 | -0.17(-0.81%) |
Dec 22, 2008 | 21.53 | 21.61 | 20.98 | 21.54 | 1,937,986 | +0.07(+0.32%) |
Dec 19, 2008 | 21.20 | 21.85 | 21.20 | 21.47 | 6,773,973 | +0.32(+1.52%) |
Dec 18, 2008 | 21.46 | 21.74 | 20.91 | 21.15 | 2,156,521 | -0.96(-4.32%) |
Dec 17, 2008 | 21.14 | 22.31 | 20.97 | 22.11 | 4,026,355 | +0.83(+3.88%) |
Dec 16, 2008 | 20.70 | 21.33 | 20.47 | 21.28 | 3,482,797 | +0.83(+4.08%) |
Dec 15, 2008 | 20.77 | 21.39 | 20.14 | 20.45 | 2,340,595 | -0.32(-1.55%) |
Dec 12, 2008 | 19.43 | 20.86 | 19.41 | 20.77 | 3,495,941 | +0.76(+3.78%) |
Dec 11, 2008 | 21.93 | 22.35 | 19.90 | 20.01 | 2,958,621 | -2.25(-10.11%) |
Dec 10, 2008 | 21.79 | 22.71 | 21.06 | 22.26 | 1,718,888 | +0.61(+2.81%) |
Dec 09, 2008 | 24.32 | 24.32 | 21.23 | 21.66 | 4,321,762 | -2.99(-12.13%) |
Dec 08, 2008 | 23.52 | 25.09 | 23.44 | 24.65 | 3,258,435 | +1.68(+7.30%) |
Dec 05, 2008 | 22.18 | 23.00 | 20.71 | 22.97 | 2,797,677 | +0.33(+1.46%) |
Dec 04, 2008 | 22.24 | 23.60 | 21.98 | 22.64 | 1,665,686 | -0.03(-0.15%) |
Dec 03, 2008 | 21.57 | 22.79 | 21.20 | 22.67 | 2,310,413 | +0.80(+3.65%) |
Dec 02, 2008 | 21.66 | 22.07 | 21.00 | 21.87 | 2,271,837 | +0.63(+2.94%) |
Dec 01, 2008 | 22.87 | 23.12 | 21.25 | 21.25 | 1,956,861 | -2.22(-9.48%) |
Nov 28, 2008 | 22.51 | 23.47 | 21.99 | 23.47 | 1,027,315 | +1.09(+4.89%) |
Nov 26, 2008 | 21.31 | 22.45 | 21.19 | 22.38 | 2,368,656 | +0.56(+2.59%) |
Nov 25, 2008 | 21.99 | 22.20 | 20.60 | 21.81 | 5,749,195 | +0.02(+0.08%) |
Nov 24, 2008 | 20.94 | 22.16 | 20.61 | 21.79 | 3,329,413 | +1.12(+5.42%) |
Nov 21, 2008 | 19.51 | 20.69 | 18.81 | 20.67 | 2,627,114 | +1.35(+6.97%) |
Nov 20, 2008 | 19.52 | 20.60 | 18.18 | 19.33 | 5,139,211 | +0.10(+0.50%) |
Nov 19, 2008 | 21.00 | 21.45 | 19.22 | 19.23 | 2,807,551 | -1.78(-8.48%) |
Nov 18, 2008 | 20.92 | 21.38 | 20.37 | 21.01 | 2,685,258 | +0.24(+1.17%) |
Nov 17, 2008 | 21.17 | 21.33 | 20.38 | 20.77 | 2,984,866 | -0.70(-3.28%) |
Nov 14, 2008 | 22.99 | 23.30 | 21.37 | 21.47 | 3,085,122 | -1.95(-8.31%) |
Nov 13, 2008 | 21.51 | 23.42 | 20.73 | 23.42 | 3,699,966 | +2.08(+9.73%) |
Nov 12, 2008 | 22.54 | 22.92 | 21.27 | 21.34 | 2,793,972 | -0.68(-3.08%) |
Nov 11, 2008 | 22.60 | 22.92 | 21.39 | 22.02 | 2,016,740 | -0.94(-4.09%) |
Nov 10, 2008 | 23.55 | 23.58 | 22.69 | 22.96 | 1,226,802 | -0.13(-0.56%) |
Nov 07, 2008 | 22.53 | 23.11 | 21.98 | 23.09 | 1,497,932 | +0.80(+3.59%) |
Nov 06, 2008 | 23.16 | 23.22 | 22.11 | 22.29 | 1,994,150 | -1.16(-4.96%) |
Nov 05, 2008 | 25.11 | 25.31 | 23.29 | 23.45 | 1,709,648 | -1.93(-7.60%) |
Nov 04, 2008 | 25.00 | 25.49 | 24.45 | 25.38 | 1,897,874 | +0.49(+1.95%) |