Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.92 | 20.17 | 19.33 | 19.48 | 0 | -0.27(-1.35%) |
Jan 29, 2009 | 19.97 | 20.18 | 19.57 | 19.74 | 579,886 | -0.48(-2.38%) |
Jan 28, 2009 | 20.11 | 20.32 | 19.96 | 20.22 | 606,098 | +0.34(+1.73%) |
Jan 27, 2009 | 19.58 | 20.09 | 19.38 | 19.88 | 534,794 | +0.29(+1.49%) |
Jan 26, 2009 | 19.10 | 19.78 | 19.10 | 19.59 | 754,865 | +0.60(+3.19%) |
Jan 23, 2009 | 18.33 | 19.05 | 18.12 | 18.98 | 668,849 | +0.37(+1.99%) |
Jan 22, 2009 | 18.81 | 18.86 | 18.20 | 18.61 | 977,193 | -0.36(-1.92%) |
Jan 21, 2009 | 18.29 | 19.04 | 18.08 | 18.98 | 1,283,214 | +0.84(+4.62%) |
Jan 20, 2009 | 18.81 | 19.21 | 18.05 | 18.14 | 945,038 | -0.79(-4.16%) |
Jan 16, 2009 | 18.63 | 19.20 | 18.55 | 18.92 | 0 | +0.46(+2.46%) |
Jan 15, 2009 | 18.70 | 18.70 | 17.71 | 18.47 | 1,421,090 | -0.16(-0.87%) |
Jan 14, 2009 | 19.26 | 19.33 | 18.46 | 18.63 | 843,846 | -0.81(-4.18%) |
Jan 13, 2009 | 19.44 | 19.60 | 19.13 | 19.44 | 939,191 | -0.06(-0.30%) |
Jan 12, 2009 | 19.92 | 20.06 | 19.31 | 19.50 | 541,904 | -0.46(-2.31%) |
Jan 09, 2009 | 20.53 | 20.53 | 19.70 | 19.96 | 606,316 | -0.58(-2.82%) |
Jan 08, 2009 | 20.02 | 20.56 | 19.79 | 20.54 | 845,338 | +0.30(+1.48%) |
Jan 07, 2009 | 20.92 | 20.92 | 20.09 | 20.24 | 557,555 | -0.85(-4.04%) |
Jan 06, 2009 | 21.61 | 21.73 | 20.97 | 21.10 | 813,697 | -0.19(-0.89%) |
Jan 05, 2009 | 20.97 | 21.30 | 20.78 | 21.28 | 700,316 | +0.25(+1.17%) |
Jan 02, 2009 | 20.43 | 21.14 | 20.32 | 21.04 | 0 | +0.67(+3.29%) |
Jan 01, 2009 | 19.87 | 20.44 | 19.74 | 20.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.87 | 20.44 | 19.74 | 20.37 | 491,484 | +0.55(+2.76%) |
Dec 30, 2008 | 19.50 | 19.85 | 19.24 | 19.82 | 655,567 | +0.51(+2.66%) |
Dec 29, 2008 | 19.33 | 19.50 | 18.99 | 19.31 | 678,397 | -0.10(-0.50%) |
Dec 26, 2008 | 19.21 | 19.40 | 18.90 | 19.40 | 358,830 | +0.23(+1.22%) |
Dec 24, 2008 | 18.92 | 19.17 | 18.70 | 19.17 | 298,263 | +0.16(+0.85%) |
Dec 23, 2008 | 19.50 | 19.66 | 18.88 | 19.01 | 774,182 | -0.27(-1.38%) |
Dec 22, 2008 | 19.51 | 19.91 | 18.94 | 19.27 | 930,482 | -0.31(-1.59%) |
Dec 19, 2008 | 19.94 | 20.32 | 19.36 | 19.59 | 1,518,801 | -0.25(-1.28%) |
Dec 18, 2008 | 20.32 | 20.37 | 19.55 | 19.84 | 1,071,277 | -0.37(-1.83%) |
Dec 17, 2008 | 20.07 | 20.47 | 19.86 | 20.21 | 828,966 | -0.14(-0.67%) |
Dec 16, 2008 | 19.66 | 20.40 | 19.60 | 20.35 | 795,095 | +0.82(+4.19%) |
Dec 15, 2008 | 19.87 | 20.35 | 19.14 | 19.53 | 767,546 | -0.23(-1.15%) |
Dec 12, 2008 | 19.29 | 19.90 | 18.80 | 19.76 | 760,285 | +0.14(+0.73%) |
Dec 11, 2008 | 19.28 | 20.74 | 19.19 | 19.61 | 848,921 | -0.63(-3.12%) |
Dec 10, 2008 | 19.70 | 20.30 | 19.53 | 20.24 | 1,149,778 | +0.85(+4.39%) |
Dec 09, 2008 | 19.63 | 20.09 | 19.03 | 19.39 | 1,177,781 | -0.10(-0.53%) |
Dec 08, 2008 | 19.24 | 20.07 | 19.23 | 19.50 | 1,414,686 | +0.58(+3.06%) |
Dec 05, 2008 | 18.02 | 18.96 | 17.44 | 18.92 | 1,236,567 | +0.60(+3.30%) |
Dec 04, 2008 | 19.76 | 19.78 | 17.82 | 18.31 | 988,218 | -1.57(-7.88%) |
Dec 03, 2008 | 19.02 | 19.96 | 18.87 | 19.88 | 955,594 | +0.08(+0.39%) |
Dec 02, 2008 | 19.42 | 19.84 | 19.03 | 19.80 | 841,260 | +0.64(+3.32%) |
Dec 01, 2008 | 20.57 | 20.80 | 19.09 | 19.16 | 1,211,667 | -1.98(-9.38%) |
Nov 28, 2008 | 20.92 | 21.15 | 20.23 | 21.15 | 528,606 | +0.16(+0.74%) |
Nov 26, 2008 | 20.47 | 21.13 | 20.15 | 20.99 | 1,185,117 | +0.05(+0.22%) |
Nov 25, 2008 | 20.95 | 21.16 | 20.11 | 20.95 | 1,086,030 | +0.18(+0.88%) |
Nov 24, 2008 | 19.94 | 21.13 | 19.50 | 20.76 | 1,037,453 | +1.03(+5.24%) |
Nov 21, 2008 | 18.24 | 19.73 | 17.83 | 19.73 | 1,422,651 | +2.04(+11.54%) |
Nov 20, 2008 | 19.42 | 19.48 | 17.56 | 17.69 | 1,446,770 | -1.89(-9.66%) |
Nov 19, 2008 | 20.90 | 21.45 | 19.57 | 19.58 | 1,072,989 | -1.37(-6.55%) |
Nov 18, 2008 | 20.78 | 21.25 | 19.98 | 20.95 | 980,779 | +0.22(+1.07%) |
Nov 17, 2008 | 20.58 | 21.38 | 20.28 | 20.73 | 959,567 | -0.05(-0.22%) |
Nov 14, 2008 | 21.04 | 21.62 | 20.23 | 20.78 | 0 | -0.52(-2.44%) |
Nov 13, 2008 | 19.27 | 21.30 | 18.83 | 21.30 | 1,241,099 | +2.07(+10.79%) |
Nov 12, 2008 | 20.33 | 20.37 | 18.96 | 19.22 | 1,135,274 | -1.53(-7.39%) |
Nov 11, 2008 | 21.26 | 21.26 | 20.48 | 20.76 | 739,331 | -0.76(-3.53%) |
Nov 10, 2008 | 21.60 | 22.06 | 20.95 | 21.52 | 1,256,442 | +0.27(+1.25%) |
Nov 07, 2008 | 21.63 | 22.18 | 20.67 | 21.25 | 1,653,380 | -0.38(-1.74%) |
Nov 06, 2008 | 23.08 | 23.27 | 21.49 | 21.63 | 697,578 | -1.60(-6.89%) |
Nov 05, 2008 | 23.45 | 24.00 | 23.06 | 23.23 | 729,271 | -0.57(-2.38%) |
Nov 04, 2008 | 23.70 | 24.28 | 23.37 | 23.79 | 1,105,848 | +0.73(+3.16%) |