Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.63 | 22.66 | 21.90 | 22.03 | 0 | -0.45(-2.00%) |
Jan 29, 2009 | 22.89 | 22.94 | 22.48 | 22.48 | 373,553 | -0.76(-3.28%) |
Jan 28, 2009 | 22.92 | 23.33 | 22.88 | 23.24 | 471,543 | +0.77(+3.43%) |
Jan 27, 2009 | 22.33 | 22.63 | 22.24 | 22.47 | 570,359 | +0.24(+1.07%) |
Jan 26, 2009 | 22.24 | 22.66 | 22.03 | 22.23 | 742,265 | +0.04(+0.20%) |
Jan 23, 2009 | 21.59 | 22.33 | 21.57 | 22.19 | 855,422 | +0.14(+0.62%) |
Jan 22, 2009 | 21.90 | 22.37 | 21.66 | 22.05 | 695,502 | -0.34(-1.53%) |
Jan 21, 2009 | 21.82 | 22.40 | 21.44 | 22.40 | 503,474 | +0.96(+4.49%) |
Jan 20, 2009 | 22.38 | 22.40 | 21.43 | 21.43 | 862,191 | -1.22(-5.39%) |
Jan 16, 2009 | 22.85 | 22.85 | 22.11 | 22.66 | 695,319 | +0.30(+1.33%) |
Jan 15, 2009 | 22.14 | 22.64 | 21.77 | 22.36 | 606,619 | -0.14(-0.61%) |
Jan 14, 2009 | 22.86 | 22.86 | 22.32 | 22.50 | 488,876 | -0.73(-3.12%) |
Jan 13, 2009 | 23.09 | 23.34 | 22.99 | 23.22 | 422,592 | +0.05(+0.23%) |
Jan 12, 2009 | 23.62 | 23.64 | 23.04 | 23.17 | 322,025 | -0.51(-2.16%) |
Jan 09, 2009 | 24.18 | 24.18 | 23.65 | 23.68 | 286,860 | -0.50(-2.05%) |
Jan 08, 2009 | 23.96 | 24.17 | 23.83 | 24.17 | 209,593 | +0.09(+0.38%) |
Jan 07, 2009 | 24.43 | 24.50 | 24.00 | 24.08 | 141,199 | -0.68(-2.74%) |
Jan 06, 2009 | 24.88 | 25.06 | 24.63 | 24.76 | 286,120 | +0.19(+0.78%) |
Jan 05, 2009 | 24.69 | 24.85 | 24.43 | 24.57 | 433,793 | -0.18(-0.71%) |
Jan 02, 2009 | 24.05 | 24.82 | 23.92 | 24.75 | 0 | +0.69(+2.89%) |
Jan 01, 2009 | 23.75 | 24.17 | 23.68 | 24.05 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 23.75 | 24.17 | 23.68 | 24.05 | 166,327 | +0.40(+1.68%) |
Dec 30, 2008 | 23.40 | 23.69 | 23.19 | 23.66 | 190,338 | +0.53(+2.28%) |
Dec 29, 2008 | 23.35 | 23.35 | 22.81 | 23.13 | 88,752 | -0.02(-0.10%) |
Dec 26, 2008 | 23.22 | 23.24 | 23.05 | 23.15 | 44,052 | +0.08(+0.33%) |
Dec 24, 2008 | 23.02 | 23.14 | 22.99 | 23.08 | 95,197 | +0.09(+0.40%) |
Dec 23, 2008 | 23.30 | 23.39 | 22.86 | 22.98 | 165,963 | -0.15(-0.66%) |
Dec 22, 2008 | 23.56 | 23.56 | 22.78 | 23.14 | 536,325 | -0.60(-2.51%) |
Dec 19, 2008 | 23.85 | 24.18 | 23.56 | 23.73 | 414,559 | +0.14(+0.58%) |
Dec 18, 2008 | 24.28 | 24.33 | 23.43 | 23.59 | 208,538 | -0.56(-2.31%) |
Dec 17, 2008 | 24.13 | 24.55 | 24.01 | 24.15 | 114,704 | -0.27(-1.09%) |
Dec 16, 2008 | 23.52 | 24.43 | 23.45 | 24.42 | 362,171 | +1.17(+5.02%) |
Dec 15, 2008 | 23.61 | 23.66 | 22.99 | 23.25 | 149,429 | -0.21(-0.91%) |
Dec 12, 2008 | 22.72 | 23.54 | 22.72 | 23.46 | 223,843 | +0.05(+0.23%) |
Dec 11, 2008 | 23.80 | 24.16 | 23.27 | 23.41 | 156,617 | -0.65(-2.70%) |
Dec 10, 2008 | 24.03 | 24.25 | 23.68 | 24.06 | 173,225 | +0.27(+1.12%) |
Dec 09, 2008 | 24.05 | 24.46 | 23.67 | 23.79 | 520,765 | -0.50(-2.07%) |
Dec 08, 2008 | 24.11 | 24.56 | 23.95 | 24.30 | 489,591 | +0.82(+3.51%) |
Dec 05, 2008 | 22.29 | 23.50 | 21.98 | 23.47 | 279,461 | +0.81(+3.57%) |
Dec 04, 2008 | 22.98 | 23.38 | 22.36 | 22.66 | 58,292 | -0.71(-3.05%) |
Dec 03, 2008 | 22.40 | 23.38 | 22.12 | 23.38 | 158,831 | +0.64(+2.84%) |
Dec 02, 2008 | 22.23 | 22.73 | 21.98 | 22.73 | 125,639 | +0.86(+3.91%) |
Dec 01, 2008 | 23.25 | 23.25 | 21.85 | 21.88 | 188,135 | -2.01(-8.41%) |
Nov 28, 2008 | 23.56 | 23.90 | 23.56 | 23.88 | 35,056 | +0.22(+0.94%) |
Nov 26, 2008 | 22.42 | 23.66 | 22.42 | 23.66 | 72,712 | +0.74(+3.23%) |
Nov 25, 2008 | 23.27 | 23.27 | 22.40 | 22.92 | 197,219 | +0.24(+1.04%) |
Nov 24, 2008 | 21.93 | 23.45 | 21.73 | 22.69 | 265,556 | +1.22(+5.69%) |
Nov 21, 2008 | 20.80 | 21.46 | 19.85 | 21.46 | 173,040 | +1.25(+6.19%) |
Nov 20, 2008 | 21.46 | 22.00 | 20.06 | 20.21 | 147,719 | -1.40(-6.50%) |
Nov 19, 2008 | 23.01 | 23.07 | 21.62 | 21.62 | 253,218 | -1.38(-6.01%) |
Nov 18, 2008 | 22.72 | 23.11 | 22.13 | 23.00 | 285,521 | +0.26(+1.14%) |
Nov 17, 2008 | 22.98 | 23.54 | 22.74 | 22.74 | 152,692 | -0.63(-2.68%) |
Nov 14, 2008 | 23.80 | 24.43 | 23.29 | 23.37 | 70,236 | -0.86(-3.53%) |
Nov 13, 2008 | 23.05 | 24.23 | 21.96 | 24.22 | 395,739 | +1.40(+6.16%) |
Nov 12, 2008 | 23.50 | 23.67 | 22.76 | 22.82 | 262,261 | -1.16(-4.84%) |
Nov 11, 2008 | 24.00 | 24.37 | 23.59 | 23.98 | 208,838 | -0.56(-2.27%) |
Nov 10, 2008 | 25.24 | 25.35 | 24.23 | 24.53 | 103,037 | -0.28(-1.14%) |
Nov 07, 2008 | 24.37 | 24.82 | 24.24 | 24.82 | 322,586 | +0.74(+3.08%) |
Nov 06, 2008 | 25.16 | 25.34 | 23.97 | 24.08 | 303,708 | -1.26(-4.97%) |
Nov 05, 2008 | 26.48 | 26.59 | 25.25 | 25.34 | 304,861 | -1.37(-5.14%) |
Nov 04, 2008 | 26.42 | 26.73 | 26.11 | 26.71 | 318,425 | +1.02(+3.95%) |