Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.69 | 19.76 | 19.69 | 19.76 | 0 | +0.03(+0.17%) |
Jan 29, 2009 | 19.88 | 20.06 | 19.73 | 19.73 | 18,629 | -0.36(-1.80%) |
Jan 28, 2009 | 20.51 | 20.51 | 19.99 | 20.09 | 9,603 | -0.31(-1.52%) |
Jan 27, 2009 | 20.07 | 20.45 | 20.07 | 20.40 | 13,693 | +0.31(+1.52%) |
Jan 26, 2009 | 20.04 | 20.11 | 19.98 | 20.09 | 14,755 | -0.09(-0.44%) |
Jan 23, 2009 | 20.09 | 20.18 | 20.02 | 20.18 | 10,603 | -0.13(-0.65%) |
Jan 22, 2009 | 20.37 | 20.46 | 20.20 | 20.31 | 40,214 | -0.32(-1.55%) |
Jan 21, 2009 | 20.72 | 20.75 | 20.61 | 20.63 | 10,585 | -0.29(-1.38%) |
Jan 20, 2009 | 20.57 | 20.97 | 20.57 | 20.92 | 29,731 | -0.29(-1.36%) |
Jan 16, 2009 | 21.10 | 21.28 | 21.00 | 21.21 | 20,770 | -0.13(-0.62%) |
Jan 15, 2009 | 21.51 | 21.52 | 21.34 | 21.34 | 9,937 | -0.03(-0.13%) |
Jan 14, 2009 | 21.23 | 21.37 | 21.22 | 21.37 | 22,999 | +0.37(+1.74%) |
Jan 13, 2009 | 21.11 | 21.11 | 20.87 | 21.00 | 21,876 | -0.03(-0.15%) |
Jan 12, 2009 | 20.73 | 21.04 | 20.73 | 21.03 | 19,983 | +0.28(+1.34%) |
Jan 09, 2009 | 20.66 | 20.86 | 20.63 | 20.75 | 9,043 | -0.02(-0.08%) |
Jan 08, 2009 | 20.64 | 20.77 | 20.57 | 20.77 | 22,654 | +0.13(+0.64%) |
Jan 07, 2009 | 20.56 | 20.68 | 20.55 | 20.64 | 10,579 | +0.03(+0.16%) |
Jan 06, 2009 | 20.69 | 20.69 | 20.37 | 20.61 | 97,922 | -0.13(-0.64%) |
Jan 05, 2009 | 21.03 | 21.16 | 20.66 | 20.74 | 227,877 | -0.34(-1.62%) |
Jan 02, 2009 | 21.76 | 21.76 | 21.08 | 21.08 | 0 | -0.48(-2.25%) |
Jan 01, 2009 | 22.14 | 22.14 | 21.57 | 21.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.14 | 22.14 | 21.57 | 21.57 | 33,393 | -0.49(-2.21%) |
Dec 30, 2008 | 21.80 | 22.12 | 21.80 | 22.05 | 29,569 | +0.07(+0.32%) |
Dec 29, 2008 | 21.96 | 22.18 | 21.92 | 21.98 | 27,101 | -0.09(-0.43%) |
Dec 26, 2008 | 22.05 | 22.08 | 22.05 | 22.08 | 2,217 | +0.13(+0.59%) |
Dec 24, 2008 | 22.10 | 22.10 | 21.95 | 21.95 | 18,122 | -0.04(-0.20%) |
Dec 23, 2008 | 21.99 | 22.04 | 21.92 | 21.99 | 14,044 | -0.08(-0.34%) |
Dec 22, 2008 | 22.23 | 22.23 | 21.93 | 22.07 | 15,881 | -0.05(-0.21%) |
Dec 19, 2008 | 22.10 | 22.19 | 22.04 | 22.11 | 23,495 | -0.03(-0.15%) |
Dec 18, 2008 | 22.03 | 22.23 | 21.95 | 22.15 | 86,697 | +0.46(+2.13%) |
Dec 17, 2008 | 22.03 | 22.03 | 21.60 | 21.69 | 88,929 | +0.35(+1.62%) |
Dec 16, 2008 | 20.89 | 21.34 | 20.89 | 21.34 | 16,111 | +0.42(+2.01%) |
Dec 15, 2008 | 20.64 | 21.00 | 20.64 | 20.92 | 9,530 | +0.16(+0.78%) |
Dec 12, 2008 | 20.72 | 20.76 | 20.44 | 20.76 | 7,781 | +0.05(+0.25%) |
Dec 11, 2008 | 20.70 | 20.71 | 20.61 | 20.71 | 41,154 | +0.02(+0.08%) |
Dec 10, 2008 | 20.69 | 20.69 | 20.56 | 20.69 | 177,098 | +0.04(+0.21%) |
Dec 09, 2008 | 20.57 | 20.65 | 20.40 | 20.65 | 11,210 | +0.16(+0.78%) |
Dec 08, 2008 | 20.40 | 20.55 | 20.38 | 20.49 | 53,403 | +0.02(+0.12%) |
Dec 05, 2008 | 20.79 | 20.84 | 20.46 | 20.46 | 38,102 | -0.28(-1.37%) |
Dec 04, 2008 | 20.70 | 20.75 | 20.50 | 20.75 | 39,724 | +0.24(+1.15%) |
Dec 03, 2008 | 20.51 | 20.51 | 20.29 | 20.51 | 20,393 | +0.13(+0.63%) |
Dec 02, 2008 | 20.29 | 20.38 | 20.20 | 20.38 | 9,786 | +0.02(+0.08%) |
Dec 01, 2008 | 20.19 | 20.48 | 20.11 | 20.36 | 24,076 | +0.44(+2.21%) |
Nov 28, 2008 | 19.89 | 19.92 | 19.81 | 19.92 | 2,742 | -0.01(-0.03%) |
Nov 26, 2008 | 19.75 | 19.93 | 19.72 | 19.93 | 12,413 | +0.21(+1.08%) |
Nov 25, 2008 | 19.64 | 19.72 | 19.59 | 19.72 | 19,711 | +0.37(+1.91%) |
Nov 24, 2008 | 19.33 | 19.44 | 19.33 | 19.35 | 11,965 | -0.18(-0.92%) |
Nov 21, 2008 | 19.61 | 19.61 | 19.30 | 19.53 | 11,293 | -0.23(-1.18%) |
Nov 20, 2008 | 19.54 | 19.76 | 19.35 | 19.76 | 41,889 | +0.70(+3.68%) |
Nov 19, 2008 | 18.89 | 19.06 | 18.73 | 19.06 | 11,019 | +0.40(+2.14%) |
Nov 18, 2008 | 18.47 | 18.66 | 18.47 | 18.66 | 14,197 | +0.22(+1.21%) |
Nov 17, 2008 | 18.36 | 18.48 | 18.36 | 18.44 | 4,033 | +0.06(+0.31%) |
Nov 14, 2008 | 18.22 | 18.41 | 18.22 | 18.38 | 29,118 | +0.32(+1.77%) |
Nov 13, 2008 | 18.32 | 18.32 | 18.06 | 18.06 | 8,955 | -0.30(-1.62%) |
Nov 12, 2008 | 18.38 | 18.39 | 18.33 | 18.36 | 10,240 | +0.05(+0.27%) |
Nov 11, 2008 | 18.20 | 18.38 | 18.20 | 18.31 | 12,508 | +0.13(+0.73%) |
Nov 10, 2008 | 18.20 | 18.20 | 18.09 | 18.17 | 3,901 | +0.08(+0.47%) |
Nov 07, 2008 | 18.13 | 18.13 | 18.08 | 18.09 | 3,214 | -0.09(-0.49%) |
Nov 06, 2008 | 18.28 | 18.30 | 17.96 | 18.18 | 21,059 | -0.24(-1.33%) |
Nov 05, 2008 | 18.24 | 18.42 | 18.12 | 18.42 | 39,391 | +0.34(+1.86%) |
Nov 04, 2008 | 17.70 | 18.09 | 17.66 | 18.09 | 34,054 | +0.28(+1.58%) |