Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 19.78 | 19.78 | 19.78 | 0 | -0.66(-3.23%) | |
Jan 28, 2009 | 20.44 | 20.44 | 19.84 | 20.44 | 0 | +0.60(+3.02%) |
Jan 27, 2009 | 19.84 | 19.84 | 19.50 | 19.84 | 0 | +0.34(+1.74%) |
Jan 23, 2009 | 19.50 | 19.50 | 19.50 | 0 | +0.03(+0.15%) | |
Jan 22, 2009 | 19.47 | 19.70 | 19.47 | 19.47 | 0 | -0.23(-1.17%) |
Jan 21, 2009 | 19.70 | 19.70 | 18.99 | 19.70 | 0 | +0.71(+3.74%) |
Jan 20, 2009 | 18.99 | 19.98 | 18.99 | 18.99 | 0 | -0.99(-4.95%) |
Jan 16, 2009 | 19.98 | 19.98 | 19.84 | 19.98 | 0 | +0.14(+0.71%) |
Jan 15, 2009 | 19.84 | 19.86 | 19.84 | 19.84 | 0 | -0.02(-0.10%) |
Jan 14, 2009 | 19.86 | 20.48 | 19.86 | 19.86 | 0 | -0.62(-3.03%) |
Jan 13, 2009 | 20.48 | 20.50 | 20.48 | 20.48 | 0 | -0.02(-0.10%) |
Jan 12, 2009 | 20.50 | 20.92 | 20.50 | 20.50 | 0 | -0.42(-2.01%) |
Jan 09, 2009 | 20.92 | 21.29 | 20.92 | 20.92 | 0 | -0.37(-1.74%) |
Jan 07, 2009 | 21.29 | 21.29 | 21.29 | 0 | -0.62(-2.83%) | |
Jan 06, 2009 | 21.91 | 21.91 | 21.78 | 21.91 | 0 | +0.13(+0.60%) |
Jan 05, 2009 | 21.97 | 21.97 | 21.78 | 21.78 | 0 | -0.19(-0.86%) |
Jan 02, 2009 | 21.97 | 21.97 | 21.34 | 21.97 | 0 | +0.63(+2.95%) |
Dec 31, 2008 | 21.34 | 21.34 | 21.05 | 21.34 | 0 | +0.29(+1.38%) |
Dec 30, 2008 | 21.05 | 21.05 | 20.56 | 21.05 | 0 | +0.49(+2.38%) |
Dec 29, 2008 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.24%) |
Dec 26, 2008 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.11(+0.54%) |
Dec 24, 2008 | 21.36 | 20.50 | 20.38 | 20.50 | 0 | +0.12(+0.59%) |
Dec 23, 2008 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.21(-1.02%) |
Dec 22, 2008 | 20.60 | 20.60 | 20.59 | 20.59 | 0 | -0.32(-1.53%) |
Dec 19, 2008 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.61(-2.83%) |
Dec 18, 2008 | 21.52 | 21.52 | 21.52 | 21.52 | 0 | -0.43(-1.96%) |
Dec 17, 2008 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | -0.27(-1.22%) |
Dec 16, 2008 | 22.18 | 22.22 | 22.18 | 22.22 | 0 | +1.01(+4.76%) |
Dec 15, 2008 | 21.21 | 21.49 | 21.21 | 21.21 | 0 | -0.28(-1.30%) |
Dec 12, 2008 | 21.49 | 21.49 | 21.33 | 21.49 | 0 | +0.16(+0.75%) |
Dec 11, 2008 | 21.33 | 21.92 | 21.33 | 21.33 | 0 | -0.59(-2.69%) |
Dec 10, 2008 | 21.92 | 21.92 | 21.72 | 21.92 | 0 | +0.20(+0.92%) |
Dec 09, 2008 | 21.72 | 22.25 | 21.72 | 21.72 | 0 | -0.53(-2.38%) |
Dec 08, 2008 | 22.25 | 22.25 | 21.41 | 22.25 | 0 | +0.84(+3.92%) |
Dec 05, 2008 | 21.41 | 21.41 | 20.77 | 21.41 | 0 | +0.64(+3.08%) |
Dec 04, 2008 | 21.36 | 21.36 | 20.77 | 20.77 | 0 | -0.59(-2.76%) |
Dec 03, 2008 | 20.79 | 21.36 | 20.79 | 21.36 | 0 | +0.57(+2.74%) |
Dec 02, 2008 | 20.79 | 20.79 | 19.93 | 20.79 | 0 | +0.86(+4.32%) |
Dec 01, 2008 | 19.93 | 21.75 | 19.93 | 19.93 | 0 | -1.82(-8.37%) |
Nov 28, 2008 | 21.75 | 21.75 | 21.55 | 21.75 | 0 | +0.20(+0.93%) |
Nov 26, 2008 | 21.55 | 21.55 | 20.88 | 21.55 | 0 | +0.67(+3.21%) |
Nov 25, 2008 | 20.88 | 20.88 | 20.63 | 20.88 | 0 | +0.25(+1.21%) |
Nov 24, 2008 | 20.63 | 20.63 | 19.45 | 20.63 | 0 | +1.18(+6.07%) |
Nov 21, 2008 | 19.45 | 19.45 | 18.41 | 19.45 | 0 | +1.04(+5.65%) |
Nov 20, 2008 | 18.41 | 19.64 | 18.41 | 18.41 | 0 | -1.23(-6.26%) |
Nov 19, 2008 | 19.64 | 20.84 | 19.64 | 19.64 | 0 | -1.20(-5.76%) |
Nov 18, 2008 | 20.84 | 20.84 | 20.66 | 20.84 | 0 | +0.18(+0.87%) |
Nov 17, 2008 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | -0.49(-2.32%) |
Nov 14, 2008 | 21.15 | 22.06 | 21.15 | 21.15 | 0 | -0.91(-4.13%) |
Nov 13, 2008 | 22.06 | 22.06 | 20.65 | 22.06 | 0 | +1.41(+6.83%) |
Nov 12, 2008 | 20.65 | 21.65 | 20.65 | 20.65 | 0 | -1.00(-4.62%) |
Nov 11, 2008 | 21.65 | 22.07 | 21.65 | 21.65 | 0 | -0.42(-1.90%) |
Nov 10, 2008 | 22.07 | 22.29 | 22.07 | 22.07 | 0 | -0.22(-0.99%) |
Nov 07, 2008 | 22.29 | 22.29 | 21.66 | 22.29 | 0 | +0.63(+2.91%) |
Nov 06, 2008 | 21.66 | 22.81 | 21.66 | 21.66 | 0 | -1.15(-5.04%) |
Nov 05, 2008 | 22.81 | 24.03 | 22.81 | 22.81 | 0 | -1.22(-5.08%) |
Nov 04, 2008 | 24.03 | 24.03 | 23.12 | 24.03 | 0 | +0.91(+3.94%) |