Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.01 | 22.16 | 21.18 | 21.35 | 0 | -0.43(-1.95%) |
Jan 29, 2009 | 21.96 | 22.13 | 21.65 | 21.77 | 398,891 | -0.62(-2.75%) |
Jan 28, 2009 | 22.02 | 22.59 | 21.88 | 22.39 | 427,040 | +0.61(+2.82%) |
Jan 27, 2009 | 21.86 | 22.01 | 21.43 | 21.78 | 395,540 | -0.07(-0.34%) |
Jan 26, 2009 | 21.76 | 22.55 | 21.50 | 21.85 | 731,214 | +0.33(+1.53%) |
Jan 23, 2009 | 20.08 | 21.82 | 20.08 | 21.52 | 859,317 | +0.93(+4.50%) |
Jan 22, 2009 | 20.65 | 21.12 | 20.25 | 20.59 | 410,637 | -0.66(-3.10%) |
Jan 21, 2009 | 20.22 | 21.31 | 20.02 | 21.25 | 299,917 | +1.26(+6.29%) |
Jan 20, 2009 | 20.91 | 21.26 | 19.95 | 19.99 | 451,903 | -1.24(-5.84%) |
Jan 16, 2009 | 21.56 | 21.63 | 20.64 | 21.23 | 378,242 | +0.26(+1.24%) |
Jan 15, 2009 | 20.66 | 21.04 | 19.85 | 20.97 | 633,972 | +0.21(+1.00%) |
Jan 14, 2009 | 21.28 | 21.41 | 20.51 | 20.77 | 971,423 | -1.06(-4.86%) |
Jan 13, 2009 | 21.33 | 21.91 | 21.23 | 21.83 | 430,407 | +0.45(+2.12%) |
Jan 12, 2009 | 21.99 | 22.06 | 21.19 | 21.37 | 381,027 | -0.99(-4.42%) |
Jan 09, 2009 | 23.12 | 23.17 | 22.28 | 22.36 | 206,596 | -0.88(-3.77%) |
Jan 08, 2009 | 22.54 | 23.24 | 22.52 | 23.24 | 614,942 | +0.45(+1.98%) |
Jan 07, 2009 | 23.66 | 23.66 | 22.56 | 22.79 | 655,478 | -1.27(-5.27%) |
Jan 06, 2009 | 23.99 | 24.48 | 23.79 | 24.06 | 1,106,556 | +0.51(+2.17%) |
Jan 05, 2009 | 23.00 | 24.05 | 22.91 | 23.54 | 2,279,363 | +0.49(+2.11%) |
Jan 02, 2009 | 22.15 | 23.28 | 22.13 | 23.06 | 0 | +1.08(+4.94%) |
Jan 01, 2009 | 21.50 | 22.23 | 21.43 | 21.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.50 | 22.23 | 21.43 | 21.97 | 387,908 | +0.31(+1.44%) |
Dec 30, 2008 | 21.34 | 21.71 | 20.95 | 21.66 | 529,300 | +0.34(+1.59%) |
Dec 29, 2008 | 21.01 | 21.33 | 20.86 | 21.32 | 324,112 | +0.53(+2.55%) |
Dec 26, 2008 | 20.51 | 20.84 | 20.24 | 20.79 | 212,432 | +0.46(+2.26%) |
Dec 24, 2008 | 20.25 | 20.40 | 20.05 | 20.33 | 194,972 | -0.02(-0.09%) |
Dec 23, 2008 | 20.31 | 20.77 | 20.06 | 20.35 | 762,053 | -0.03(-0.13%) |
Dec 22, 2008 | 21.25 | 21.43 | 20.02 | 20.38 | 926,498 | -0.98(-4.59%) |
Dec 19, 2008 | 21.39 | 21.82 | 21.15 | 21.36 | 1,175,270 | +0.16(+0.74%) |
Dec 18, 2008 | 22.64 | 22.64 | 21.01 | 21.20 | 1,776,363 | -1.42(-6.29%) |
Dec 17, 2008 | 22.57 | 23.31 | 22.54 | 22.62 | 1,262,348 | -0.16(-0.69%) |
Dec 16, 2008 | 22.21 | 22.89 | 21.99 | 22.78 | 1,289,319 | +0.85(+3.88%) |
Dec 15, 2008 | 22.23 | 22.64 | 21.46 | 21.93 | 1,320,064 | +0.08(+0.37%) |
Dec 12, 2008 | 21.05 | 22.07 | 20.93 | 21.85 | 1,312,887 | -0.20(-0.93%) |
Dec 11, 2008 | 22.29 | 23.10 | 21.72 | 22.05 | 1,488,176 | -0.07(-0.31%) |
Dec 10, 2008 | 21.22 | 22.36 | 21.22 | 22.12 | 1,488,849 | +1.21(+5.81%) |
Dec 09, 2008 | 20.66 | 21.52 | 20.44 | 20.91 | 1,197,425 | +0.10(+0.46%) |
Dec 08, 2008 | 20.74 | 21.12 | 20.34 | 20.81 | 2,683,443 | +1.29(+6.63%) |
Dec 05, 2008 | 18.84 | 19.65 | 17.96 | 19.52 | 1,431,525 | +0.21(+1.08%) |
Dec 04, 2008 | 20.37 | 20.76 | 18.92 | 19.31 | 1,237,118 | -1.48(-7.10%) |
Dec 03, 2008 | 20.20 | 20.85 | 19.87 | 20.78 | 1,577,849 | -0.09(-0.42%) |
Dec 02, 2008 | 20.72 | 21.01 | 20.17 | 20.87 | 1,126,431 | +0.59(+2.91%) |
Dec 01, 2008 | 21.80 | 21.80 | 20.18 | 20.28 | 1,556,935 | -2.40(-10.60%) |
Nov 28, 2008 | 22.61 | 22.74 | 22.13 | 22.68 | 646,508 | -0.27(-1.17%) |
Nov 26, 2008 | 21.26 | 22.95 | 21.11 | 22.95 | 999,237 | +1.41(+6.52%) |
Nov 25, 2008 | 21.48 | 21.68 | 20.73 | 21.55 | 1,333,936 | +0.43(+2.06%) |
Nov 24, 2008 | 20.20 | 21.73 | 19.86 | 21.11 | 1,369,907 | +1.42(+7.23%) |
Nov 21, 2008 | 17.82 | 19.74 | 17.81 | 19.69 | 1,677,432 | +2.23(+12.77%) |
Nov 20, 2008 | 19.53 | 19.53 | 17.37 | 17.46 | 1,801,417 | -2.50(-12.52%) |
Nov 19, 2008 | 20.97 | 21.57 | 19.90 | 19.96 | 1,236,591 | -1.49(-6.96%) |
Nov 18, 2008 | 20.66 | 21.45 | 20.30 | 21.45 | 803,740 | +0.75(+3.60%) |
Nov 17, 2008 | 20.87 | 21.72 | 20.71 | 20.71 | 957,210 | -0.56(-2.61%) |
Nov 14, 2008 | 22.07 | 22.53 | 21.05 | 21.26 | 1,262,421 | -1.08(-4.85%) |
Nov 13, 2008 | 20.15 | 22.40 | 19.20 | 22.35 | 1,722,322 | +2.27(+11.33%) |
Nov 12, 2008 | 21.18 | 21.46 | 19.99 | 20.07 | 763,354 | -1.80(-8.25%) |
Nov 11, 2008 | 22.24 | 22.43 | 21.50 | 21.88 | 735,614 | -0.94(-4.11%) |
Nov 10, 2008 | 23.34 | 23.66 | 22.35 | 22.81 | 869,115 | +0.14(+0.61%) |
Nov 07, 2008 | 21.95 | 22.77 | 21.81 | 22.68 | 636,838 | +0.90(+4.15%) |
Nov 06, 2008 | 23.09 | 23.30 | 21.54 | 21.77 | 1,169,096 | -1.54(-6.59%) |
Nov 05, 2008 | 23.67 | 24.61 | 23.29 | 23.31 | 1,552,809 | -1.20(-4.89%) |
Nov 04, 2008 | 23.43 | 24.51 | 23.43 | 24.51 | 754,792 | +1.91(+8.45%) |