Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.00 | 20.08 | 19.55 | 19.73 | 0 | -0.09(-0.45%) |
Jan 29, 2009 | 19.86 | 20.05 | 19.53 | 19.82 | 715,854 | -0.35(-1.75%) |
Jan 28, 2009 | 20.13 | 20.32 | 19.93 | 20.18 | 603,031 | +0.23(+1.14%) |
Jan 27, 2009 | 19.74 | 20.11 | 19.74 | 19.95 | 814,512 | +0.17(+0.85%) |
Jan 26, 2009 | 19.78 | 19.98 | 19.62 | 19.78 | 712,627 | +0.06(+0.30%) |
Jan 23, 2009 | 19.57 | 19.97 | 19.40 | 19.72 | 0 | -0.18(-0.90%) |
Jan 22, 2009 | 19.68 | 20.17 | 19.46 | 19.90 | 1,144,121 | -0.03(-0.17%) |
Jan 21, 2009 | 19.48 | 20.25 | 19.43 | 19.93 | 2,185,248 | +0.58(+3.00%) |
Jan 20, 2009 | 19.51 | 19.70 | 19.24 | 19.35 | 1,820,285 | -0.18(-0.94%) |
Jan 16, 2009 | 19.07 | 19.58 | 18.81 | 19.54 | 0 | +0.62(+3.28%) |
Jan 15, 2009 | 18.39 | 18.92 | 18.19 | 18.92 | 1,480,808 | +0.52(+2.83%) |
Jan 14, 2009 | 18.28 | 18.56 | 18.24 | 18.39 | 941,045 | -0.20(-1.07%) |
Jan 13, 2009 | 18.12 | 18.87 | 17.92 | 18.59 | 802,874 | +0.39(+2.13%) |
Jan 12, 2009 | 18.14 | 18.47 | 18.07 | 18.21 | 782,224 | +0.09(+0.52%) |
Jan 09, 2009 | 18.36 | 18.47 | 17.99 | 18.11 | 1,008,439 | -0.25(-1.38%) |
Jan 08, 2009 | 17.54 | 18.40 | 17.27 | 18.36 | 1,591,019 | +0.64(+3.64%) |
Jan 07, 2009 | 17.62 | 17.98 | 17.54 | 17.72 | 1,132,987 | -0.19(-1.08%) |
Jan 06, 2009 | 18.70 | 18.79 | 17.87 | 17.91 | 1,059,215 | -0.64(-3.45%) |
Jan 05, 2009 | 18.79 | 18.98 | 18.36 | 18.55 | 1,082,410 | -0.26(-1.40%) |
Jan 02, 2009 | 18.72 | 18.89 | 18.30 | 18.82 | 0 | +0.13(+0.72%) |
Jan 01, 2009 | 18.77 | 18.90 | 18.42 | 18.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.77 | 18.90 | 18.42 | 18.68 | 863,684 | +0.00(+0.03%) |
Dec 30, 2008 | 18.92 | 19.16 | 18.25 | 18.68 | 1,056,549 | -0.18(-0.95%) |
Dec 29, 2008 | 18.59 | 18.95 | 18.59 | 18.86 | 1,077,932 | +0.18(+0.96%) |
Dec 26, 2008 | 18.42 | 18.77 | 18.31 | 18.68 | 0 | +0.32(+1.76%) |
Dec 24, 2008 | 18.26 | 18.47 | 18.12 | 18.36 | 471,141 | +0.05(+0.30%) |
Dec 23, 2008 | 17.98 | 18.37 | 17.89 | 18.30 | 1,083,529 | +0.46(+2.56%) |
Dec 22, 2008 | 18.49 | 18.49 | 17.45 | 17.84 | 1,236,951 | -0.64(-3.46%) |
Dec 19, 2008 | 18.77 | 19.73 | 18.32 | 18.48 | 1,313,379 | -0.17(-0.93%) |
Dec 18, 2008 | 18.51 | 18.93 | 18.06 | 18.66 | 1,578,724 | +0.11(+0.59%) |
Dec 17, 2008 | 18.66 | 18.83 | 18.30 | 18.55 | 1,511,903 | -0.31(-1.63%) |
Dec 16, 2008 | 18.30 | 18.97 | 18.30 | 18.86 | 1,033,587 | +0.53(+2.90%) |
Dec 15, 2008 | 18.80 | 18.91 | 18.01 | 18.33 | 1,050,783 | -0.45(-2.41%) |
Dec 12, 2008 | 17.87 | 18.89 | 17.83 | 18.78 | 0 | +0.65(+3.59%) |
Dec 11, 2008 | 18.59 | 18.59 | 17.89 | 18.13 | 1,213,397 | -0.55(-2.95%) |
Dec 10, 2008 | 18.98 | 19.20 | 18.38 | 18.68 | 839,684 | -0.20(-1.08%) |
Dec 09, 2008 | 18.66 | 19.42 | 18.62 | 18.88 | 1,067,520 | +0.02(+0.13%) |
Dec 08, 2008 | 19.23 | 19.62 | 18.61 | 18.86 | 908,438 | -0.03(-0.16%) |
Dec 05, 2008 | 18.26 | 18.89 | 17.69 | 18.89 | 0 | +0.47(+2.56%) |
Dec 04, 2008 | 19.12 | 19.21 | 17.83 | 18.41 | 1,574,538 | -0.83(-4.31%) |
Dec 03, 2008 | 18.76 | 19.52 | 18.60 | 19.24 | 1,062,153 | -0.10(-0.51%) |
Dec 02, 2008 | 19.01 | 19.38 | 18.50 | 19.34 | 744,769 | +0.66(+3.50%) |
Dec 01, 2008 | 20.00 | 20.07 | 18.60 | 18.69 | 1,264,070 | -1.92(-9.32%) |
Nov 28, 2008 | 20.37 | 20.64 | 19.97 | 20.61 | 301,141 | +0.11(+0.53%) |
Nov 26, 2008 | 19.27 | 20.50 | 19.27 | 20.50 | 670,146 | +0.57(+2.86%) |
Nov 25, 2008 | 20.12 | 20.14 | 19.11 | 19.93 | 1,211,376 | +0.02(+0.12%) |
Nov 24, 2008 | 19.57 | 20.11 | 19.33 | 19.90 | 1,317,236 | +0.55(+2.85%) |
Nov 21, 2008 | 18.27 | 19.47 | 17.92 | 19.35 | 1,909,810 | +1.12(+6.12%) |
Nov 20, 2008 | 18.91 | 19.29 | 18.16 | 18.24 | 1,349,192 | -0.82(-4.32%) |
Nov 19, 2008 | 19.33 | 20.02 | 19.00 | 19.06 | 2,303,853 | -0.24(-1.26%) |
Nov 18, 2008 | 19.28 | 19.80 | 18.72 | 19.30 | 759,464 | +0.10(+0.52%) |
Nov 17, 2008 | 19.37 | 19.73 | 19.11 | 19.20 | 703,867 | -0.24(-1.25%) |
Nov 14, 2008 | 17.50 | 20.71 | 19.43 | 19.45 | 0 | -1.19(-5.77%) |
Nov 13, 2008 | 19.15 | 20.72 | 19.14 | 20.64 | 1,556,292 | +1.53(+8.00%) |
Nov 12, 2008 | 19.79 | 19.81 | 19.01 | 19.11 | 727,808 | -0.90(-4.49%) |
Nov 11, 2008 | 20.14 | 20.23 | 19.71 | 20.01 | 1,070,121 | -0.33(-1.61%) |
Nov 10, 2008 | 20.80 | 20.86 | 20.16 | 20.34 | 648,591 | -0.16(-0.77%) |
Nov 07, 2008 | 20.45 | 20.88 | 20.16 | 20.49 | 0 | +0.10(+0.51%) |
Nov 06, 2008 | 20.31 | 20.92 | 20.31 | 20.39 | 816,489 | -0.10(-0.48%) |
Nov 05, 2008 | 21.70 | 21.70 | 20.41 | 20.49 | 1,408,875 | -1.37(-6.27%) |
Nov 04, 2008 | 22.01 | 22.41 | 21.83 | 21.86 | 1,254,998 | -0.14(-0.63%) |