Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.23 | 22.23 | 21.13 | 21.24 | 0 | -0.87(-3.94%) |
Jan 29, 2009 | 22.66 | 22.68 | 22.08 | 22.11 | 304,040 | -0.74(-3.23%) |
Jan 28, 2009 | 22.89 | 22.95 | 22.46 | 22.85 | 395,117 | +0.68(+3.06%) |
Jan 27, 2009 | 22.04 | 22.28 | 21.76 | 22.17 | 243,164 | +0.33(+1.52%) |
Jan 26, 2009 | 21.97 | 22.36 | 21.59 | 21.84 | 521,215 | -0.04(-0.17%) |
Jan 23, 2009 | 21.59 | 22.06 | 21.17 | 21.88 | 734,405 | +0.13(+0.61%) |
Jan 22, 2009 | 22.27 | 22.27 | 21.35 | 21.74 | 417,783 | -0.60(-2.71%) |
Jan 21, 2009 | 21.95 | 22.36 | 21.37 | 22.35 | 420,374 | +0.61(+2.81%) |
Jan 20, 2009 | 22.89 | 22.91 | 21.69 | 21.74 | 521,415 | -1.25(-5.45%) |
Jan 16, 2009 | 23.03 | 23.19 | 22.41 | 22.99 | 462,906 | +0.20(+0.88%) |
Jan 15, 2009 | 22.95 | 23.04 | 22.05 | 22.79 | 696,196 | -0.10(-0.45%) |
Jan 14, 2009 | 23.49 | 23.49 | 22.65 | 22.89 | 535,922 | -0.71(-3.00%) |
Jan 13, 2009 | 23.65 | 23.73 | 23.33 | 23.60 | 502,463 | -0.02(-0.08%) |
Jan 12, 2009 | 24.18 | 24.18 | 23.44 | 23.62 | 329,404 | -0.44(-1.81%) |
Jan 09, 2009 | 24.79 | 24.79 | 23.97 | 24.05 | 374,883 | -0.56(-2.29%) |
Jan 08, 2009 | 24.36 | 24.63 | 24.24 | 24.62 | 256,252 | +0.17(+0.69%) |
Jan 07, 2009 | 24.80 | 24.90 | 24.32 | 24.45 | 401,153 | -0.64(-2.56%) |
Jan 06, 2009 | 25.11 | 25.33 | 24.86 | 25.09 | 542,958 | +0.24(+0.95%) |
Jan 05, 2009 | 25.04 | 25.08 | 24.64 | 24.85 | 543,392 | -0.21(-0.84%) |
Jan 02, 2009 | 24.56 | 25.20 | 24.33 | 25.06 | 0 | +0.54(+2.22%) |
Jan 01, 2009 | 24.20 | 24.63 | 23.98 | 24.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.20 | 24.63 | 23.98 | 24.52 | 315,334 | +0.47(+1.96%) |
Dec 30, 2008 | 23.59 | 24.05 | 23.50 | 24.05 | 224,782 | +0.70(+2.98%) |
Dec 29, 2008 | 23.62 | 23.62 | 23.00 | 23.35 | 310,143 | -0.23(-0.97%) |
Dec 26, 2008 | 23.63 | 23.75 | 23.32 | 23.58 | 280,434 | +0.16(+0.70%) |
Dec 24, 2008 | 23.44 | 23.46 | 23.15 | 23.42 | 291,842 | +0.19(+0.83%) |
Dec 23, 2008 | 23.75 | 23.85 | 23.11 | 23.23 | 498,720 | -0.38(-1.59%) |
Dec 22, 2008 | 23.92 | 23.98 | 23.13 | 23.60 | 283,638 | -0.31(-1.32%) |
Dec 19, 2008 | 24.25 | 24.41 | 23.76 | 23.91 | 415,506 | -0.38(-1.54%) |
Dec 18, 2008 | 24.84 | 24.86 | 24.03 | 24.29 | 369,219 | -0.51(-2.05%) |
Dec 17, 2008 | 25.01 | 25.01 | 24.41 | 24.80 | 471,695 | -0.07(-0.27%) |
Dec 16, 2008 | 23.93 | 24.99 | 23.88 | 24.86 | 237,964 | +1.29(+5.46%) |
Dec 15, 2008 | 24.24 | 24.24 | 23.18 | 23.58 | 179,079 | -0.50(-2.08%) |
Dec 12, 2008 | 23.40 | 24.11 | 23.19 | 24.08 | 305,801 | +0.48(+2.02%) |
Dec 11, 2008 | 24.56 | 24.75 | 23.48 | 23.60 | 377,783 | -1.15(-4.64%) |
Dec 10, 2008 | 24.51 | 24.91 | 24.28 | 24.75 | 271,328 | +0.45(+1.85%) |
Dec 09, 2008 | 24.89 | 25.02 | 24.16 | 24.30 | 246,832 | -0.41(-1.65%) |
Dec 08, 2008 | 24.86 | 24.97 | 24.27 | 24.71 | 388,477 | +0.42(+1.74%) |
Dec 05, 2008 | 23.23 | 24.40 | 22.88 | 24.28 | 246,492 | +0.74(+3.13%) |
Dec 04, 2008 | 23.83 | 24.51 | 23.22 | 23.55 | 210,903 | -0.71(-2.92%) |
Dec 03, 2008 | 23.11 | 24.28 | 22.98 | 24.25 | 203,906 | +0.73(+3.11%) |
Dec 02, 2008 | 22.81 | 23.53 | 22.52 | 23.52 | 299,487 | +1.10(+4.90%) |
Dec 01, 2008 | 24.80 | 24.80 | 22.39 | 22.42 | 377,413 | -2.61(-10.43%) |
Nov 28, 2008 | 24.45 | 25.03 | 24.33 | 25.03 | 88,039 | +0.59(+2.43%) |
Nov 26, 2008 | 23.52 | 24.47 | 23.37 | 24.44 | 196,577 | +0.49(+2.05%) |
Nov 25, 2008 | 24.16 | 24.16 | 23.08 | 23.95 | 259,922 | +0.36(+1.51%) |
Nov 24, 2008 | 22.52 | 23.96 | 22.14 | 23.59 | 366,750 | +1.52(+6.91%) |
Nov 21, 2008 | 21.45 | 22.15 | 20.30 | 22.07 | 332,446 | +1.08(+5.13%) |
Nov 20, 2008 | 22.08 | 22.60 | 20.80 | 20.99 | 271,071 | -1.32(-5.93%) |
Nov 19, 2008 | 23.87 | 24.05 | 22.32 | 22.32 | 196,228 | -1.47(-6.18%) |
Nov 18, 2008 | 23.60 | 24.09 | 22.92 | 23.79 | 218,684 | +0.23(+0.98%) |
Nov 17, 2008 | 23.75 | 24.30 | 23.44 | 23.56 | 321,891 | -0.38(-1.60%) |
Nov 14, 2008 | 24.47 | 25.06 | 23.89 | 23.94 | 248,408 | -1.08(-4.32%) |
Nov 13, 2008 | 23.39 | 25.02 | 22.53 | 25.02 | 1,192,350 | +1.64(+7.01%) |
Nov 12, 2008 | 24.13 | 24.23 | 23.29 | 23.38 | 237,375 | -1.02(-4.19%) |
Nov 11, 2008 | 24.51 | 24.89 | 24.10 | 24.40 | 216,568 | -0.39(-1.59%) |
Nov 10, 2008 | 25.87 | 25.98 | 24.55 | 24.80 | 180,364 | -0.64(-2.52%) |
Nov 07, 2008 | 25.26 | 25.52 | 24.89 | 25.44 | 715,398 | +0.35(+1.40%) |
Nov 06, 2008 | 25.93 | 26.31 | 24.96 | 25.09 | 955,904 | -1.13(-4.31%) |
Nov 05, 2008 | 27.54 | 27.62 | 26.18 | 26.22 | 281,116 | -1.59(-5.71%) |
Nov 04, 2008 | 27.62 | 27.80 | 27.21 | 27.80 | 395,347 | +0.79(+2.91%) |