Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 19.56 | 19.56 | 19.56 | 0 | -0.51(-2.54%) | |
Jan 28, 2009 | 20.07 | 20.07 | 19.52 | 20.07 | 0 | +0.55(+2.82%) |
Jan 27, 2009 | 19.52 | 19.52 | 19.37 | 19.52 | 0 | +0.15(+0.77%) |
Jan 26, 2009 | 19.37 | 19.37 | 19.25 | 19.37 | 0 | +0.12(+0.62%) |
Jan 23, 2009 | 19.25 | 19.25 | 19.09 | 19.25 | 0 | +0.16(+0.84%) |
Jan 22, 2009 | 19.09 | 19.33 | 19.09 | 19.09 | 0 | -0.24(-1.24%) |
Jan 21, 2009 | 19.33 | 19.33 | 18.63 | 19.33 | 0 | +0.70(+3.76%) |
Jan 20, 2009 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | -0.95(-4.85%) |
Jan 16, 2009 | 19.58 | 19.58 | 19.46 | 19.58 | 0 | +0.12(+0.62%) |
Jan 15, 2009 | 19.46 | 19.46 | 19.37 | 19.46 | 0 | +0.09(+0.46%) |
Jan 14, 2009 | 19.37 | 20.00 | 19.37 | 19.37 | 0 | -0.63(-3.15%) |
Jan 13, 2009 | 20.00 | 20.00 | 19.98 | 20.00 | 0 | +0.02(+0.10%) |
Jan 12, 2009 | 19.98 | 20.46 | 19.98 | 19.98 | 0 | -0.48(-2.35%) |
Jan 09, 2009 | 20.46 | 20.88 | 20.46 | 20.46 | 0 | -0.42(-2.01%) |
Jan 08, 2009 | 20.88 | 20.88 | 20.74 | 20.88 | 0 | +0.14(+0.68%) |
Jan 07, 2009 | 20.74 | 21.30 | 20.74 | 20.74 | 0 | -0.56(-2.63%) |
Jan 06, 2009 | 21.30 | 21.30 | 21.03 | 21.30 | 0 | +0.27(+1.28%) |
Jan 05, 2009 | 20.97 | 21.03 | 20.97 | 21.03 | 0 | +0.06(+0.29%) |
Jan 02, 2009 | 20.97 | 20.97 | 20.33 | 20.97 | 0 | +0.64(+3.15%) |
Dec 31, 2008 | 20.33 | 20.33 | 20.14 | 20.33 | 0 | +0.19(+0.94%) |
Dec 30, 2008 | 20.14 | 20.14 | 19.72 | 20.14 | 0 | +0.42(+2.13%) |
Dec 29, 2008 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | -0.03(-0.15%) |
Dec 26, 2008 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.10(+0.51%) |
Dec 24, 2008 | 19.67 | 19.65 | 19.58 | 19.65 | 0 | +0.07(+0.36%) |
Dec 23, 2008 | 19.59 | 19.59 | 19.58 | 19.58 | 0 | -0.09(-0.46%) |
Dec 22, 2008 | 19.74 | 19.74 | 19.67 | 19.67 | 0 | -0.71(-3.48%) |
Dec 19, 2008 | 20.39 | 20.39 | 20.38 | 20.38 | 0 | +0.06(+0.30%) |
Dec 18, 2008 | 20.35 | 20.76 | 20.32 | 20.32 | 0 | -0.43(-2.07%) |
Dec 17, 2008 | 20.77 | 20.77 | 20.75 | 20.75 | 0 | -0.14(-0.67%) |
Dec 16, 2008 | 20.80 | 20.89 | 20.80 | 20.89 | 0 | +0.89(+4.45%) |
Dec 15, 2008 | 20.00 | 20.16 | 20.00 | 20.00 | 0 | -0.16(-0.79%) |
Dec 12, 2008 | 20.16 | 20.16 | 20.07 | 20.16 | 0 | +0.09(+0.45%) |
Dec 11, 2008 | 20.07 | 20.53 | 20.07 | 20.07 | 0 | -0.46(-2.24%) |
Dec 10, 2008 | 20.53 | 20.53 | 20.18 | 20.53 | 0 | +0.35(+1.73%) |
Dec 09, 2008 | 20.18 | 20.39 | 20.18 | 20.18 | 0 | -0.21(-1.03%) |
Dec 08, 2008 | 20.39 | 20.39 | 19.64 | 20.39 | 0 | +0.75(+3.82%) |
Dec 05, 2008 | 19.64 | 19.64 | 19.14 | 19.64 | 0 | +0.50(+2.61%) |
Dec 04, 2008 | 19.67 | 19.67 | 19.14 | 19.14 | 0 | -0.53(-2.69%) |
Dec 03, 2008 | 19.32 | 19.67 | 19.32 | 19.67 | 0 | +0.35(+1.81%) |
Dec 02, 2008 | 19.32 | 19.32 | 18.76 | 19.32 | 0 | +0.56(+2.99%) |
Dec 01, 2008 | 18.76 | 20.30 | 18.76 | 18.76 | 0 | -1.54(-7.59%) |
Nov 28, 2008 | 20.30 | 20.30 | 20.14 | 20.30 | 0 | +0.16(+0.79%) |
Nov 26, 2008 | 20.14 | 20.14 | 19.45 | 20.14 | 0 | +0.69(+3.55%) |
Nov 25, 2008 | 19.45 | 19.45 | 19.28 | 19.45 | 0 | +0.17(+0.88%) |
Nov 24, 2008 | 19.28 | 19.28 | 18.24 | 19.28 | 0 | +1.04(+5.70%) |
Nov 21, 2008 | 18.24 | 18.24 | 17.34 | 18.24 | 0 | +0.90(+5.19%) |
Nov 20, 2008 | 17.34 | 18.49 | 17.34 | 17.34 | 0 | -1.15(-6.22%) |
Nov 19, 2008 | 18.49 | 19.59 | 18.49 | 18.49 | 0 | -1.10(-5.62%) |
Nov 18, 2008 | 19.59 | 19.59 | 19.54 | 19.59 | 0 | +0.05(+0.26%) |
Nov 17, 2008 | 19.55 | 19.55 | 19.54 | 19.54 | 0 | -0.43(-2.15%) |
Nov 14, 2008 | 19.97 | 20.76 | 19.97 | 19.97 | 0 | -0.79(-3.81%) |
Nov 13, 2008 | 20.76 | 20.76 | 19.63 | 20.76 | 0 | +1.13(+5.76%) |
Nov 12, 2008 | 19.63 | 20.65 | 19.63 | 19.63 | 0 | -1.02(-4.94%) |
Nov 11, 2008 | 20.65 | 21.17 | 20.65 | 20.65 | 0 | -0.52(-2.46%) |
Nov 10, 2008 | 21.17 | 21.33 | 21.17 | 21.17 | 0 | -0.16(-0.75%) |
Nov 07, 2008 | 21.33 | 21.33 | 20.86 | 21.33 | 0 | +0.47(+2.25%) |
Nov 06, 2008 | 20.86 | 21.92 | 20.86 | 20.86 | 0 | -1.06(-4.84%) |
Nov 05, 2008 | 21.92 | 22.95 | 21.92 | 21.92 | 0 | -1.03(-4.49%) |
Nov 04, 2008 | 22.95 | 22.95 | 22.04 | 22.95 | 0 | +0.91(+4.13%) |