Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.68 | 17.84 | 16.91 | 17.09 | 818,682 | -0.39(-2.24%) |
Jan 29, 2009 | 18.14 | 18.34 | 17.38 | 17.48 | 899,787 | -0.79(-4.33%) |
Jan 28, 2009 | 17.85 | 18.35 | 17.83 | 18.27 | 1,259,357 | +0.88(+5.06%) |
Jan 27, 2009 | 17.09 | 17.49 | 16.91 | 17.39 | 1,017,589 | +0.36(+2.10%) |
Jan 26, 2009 | 17.05 | 17.57 | 16.91 | 17.03 | 882,524 | -0.02(-0.11%) |
Jan 23, 2009 | 16.48 | 17.12 | 16.23 | 17.05 | 791,092 | +0.38(+2.29%) |
Jan 22, 2009 | 17.19 | 17.32 | 16.39 | 16.67 | 1,165,147 | -0.83(-4.75%) |
Jan 21, 2009 | 16.68 | 17.50 | 16.54 | 17.50 | 1,753,675 | +0.82(+4.89%) |
Jan 20, 2009 | 17.85 | 18.07 | 16.69 | 16.69 | 1,761,683 | -1.54(-8.45%) |
Jan 16, 2009 | 18.98 | 19.06 | 17.78 | 18.23 | 1,322,087 | -0.26(-1.43%) |
Jan 15, 2009 | 18.99 | 19.07 | 18.12 | 18.49 | 2,057,704 | -0.43(-2.25%) |
Jan 14, 2009 | 19.09 | 19.50 | 18.92 | 18.92 | 794,884 | -0.60(-3.08%) |
Jan 13, 2009 | 19.10 | 19.69 | 19.01 | 19.52 | 1,023,157 | +0.36(+1.89%) |
Jan 12, 2009 | 19.83 | 19.91 | 19.09 | 19.16 | 1,554,107 | +0.01(+0.08%) |
Jan 09, 2009 | 19.83 | 19.90 | 19.03 | 19.14 | 1,068,836 | -0.57(-2.88%) |
Jan 08, 2009 | 19.61 | 19.95 | 19.39 | 19.71 | 672,607 | +0.04(+0.20%) |
Jan 07, 2009 | 20.05 | 20.45 | 19.59 | 19.67 | 1,235,725 | -0.80(-3.92%) |
Jan 06, 2009 | 20.94 | 21.17 | 20.15 | 20.47 | 1,004,816 | -0.26(-1.27%) |
Jan 05, 2009 | 21.31 | 21.34 | 20.55 | 20.73 | 665,309 | -0.57(-2.68%) |
Jan 02, 2009 | 21.54 | 21.71 | 20.83 | 21.31 | 732,381 | -0.18(-0.84%) |
Dec 31, 2008 | 21.16 | 21.59 | 21.00 | 21.49 | 751,612 | +0.38(+1.78%) |
Dec 30, 2008 | 20.38 | 21.18 | 20.38 | 21.11 | 628,502 | +0.68(+3.35%) |
Dec 29, 2008 | 20.44 | 20.99 | 20.22 | 20.43 | 568,971 | -0.03(-0.17%) |
Dec 26, 2008 | 20.42 | 20.50 | 20.11 | 20.46 | 538,461 | +0.17(+0.82%) |
Dec 24, 2008 | 19.98 | 20.29 | 19.92 | 20.29 | 124,600 | +0.39(+1.94%) |
Dec 23, 2008 | 20.16 | 20.38 | 19.78 | 19.91 | 762,483 | -0.17(-0.85%) |
Dec 22, 2008 | 20.22 | 20.33 | 19.84 | 20.08 | 976,101 | -0.07(-0.34%) |
Dec 19, 2008 | 20.89 | 20.90 | 19.97 | 20.15 | 1,458,537 | -0.44(-2.11%) |
Dec 18, 2008 | 20.63 | 21.02 | 20.38 | 20.58 | 783,528 | -0.14(-0.68%) |
Dec 17, 2008 | 21.05 | 21.26 | 20.60 | 20.72 | 724,099 | -0.68(-3.20%) |
Dec 16, 2008 | 19.91 | 21.41 | 19.86 | 21.41 | 1,072,383 | +1.74(+8.82%) |
Dec 15, 2008 | 20.05 | 20.10 | 19.22 | 19.67 | 903,410 | -0.34(-1.69%) |
Dec 12, 2008 | 18.86 | 20.08 | 18.77 | 20.01 | 922,450 | +0.85(+4.44%) |
Dec 11, 2008 | 20.20 | 20.24 | 19.14 | 19.16 | 1,127,426 | -1.11(-5.45%) |
Dec 10, 2008 | 20.14 | 20.52 | 19.80 | 20.27 | 648,107 | +0.40(+1.99%) |
Dec 09, 2008 | 20.92 | 20.95 | 19.84 | 19.87 | 1,202,342 | -1.08(-5.13%) |
Dec 08, 2008 | 21.27 | 21.44 | 20.47 | 20.94 | 1,024,711 | +0.10(+0.47%) |
Dec 05, 2008 | 19.04 | 20.86 | 19.04 | 20.85 | 1,618,489 | +1.38(+7.11%) |
Dec 04, 2008 | 19.57 | 20.28 | 19.09 | 19.46 | 1,322,807 | -0.59(-2.95%) |
Dec 03, 2008 | 19.16 | 20.32 | 18.75 | 20.05 | 1,351,348 | +0.51(+2.60%) |
Dec 02, 2008 | 19.36 | 19.59 | 18.58 | 19.55 | 1,869,235 | +0.72(+3.82%) |
Dec 01, 2008 | 20.81 | 21.41 | 18.83 | 18.83 | 1,621,099 | -2.59(-12.10%) |
Nov 28, 2008 | 20.75 | 21.42 | 20.42 | 21.42 | 426,382 | +0.61(+2.94%) |
Nov 26, 2008 | 20.67 | 20.99 | 20.34 | 20.81 | 1,518,204 | -0.25(-1.18%) |
Nov 25, 2008 | 21.18 | 21.24 | 20.06 | 21.06 | 1,208,294 | +0.49(+2.38%) |
Nov 24, 2008 | 19.88 | 20.75 | 19.42 | 20.57 | 2,361,082 | +0.57(+2.84%) |
Nov 21, 2008 | 19.17 | 20.10 | 17.99 | 20.00 | 1,449,602 | +1.28(+6.84%) |
Nov 20, 2008 | 19.34 | 20.07 | 18.64 | 18.72 | 1,222,862 | -0.70(-3.62%) |
Nov 19, 2008 | 21.05 | 21.27 | 19.42 | 19.42 | 988,009 | -1.36(-6.54%) |
Nov 18, 2008 | 20.56 | 21.18 | 19.69 | 20.78 | 1,654,063 | +0.32(+1.55%) |
Nov 17, 2008 | 20.51 | 21.27 | 20.45 | 20.47 | 1,360,043 | -0.27(-1.30%) |
Nov 14, 2008 | 21.90 | 22.09 | 20.63 | 20.73 | 1,208,822 | -1.38(-6.26%) |
Nov 13, 2008 | 20.06 | 22.12 | 19.59 | 22.12 | 1,652,306 | +2.32(+11.70%) |
Nov 12, 2008 | 20.69 | 21.14 | 19.77 | 19.80 | 1,069,276 | -1.16(-5.52%) |
Nov 11, 2008 | 20.53 | 21.57 | 20.47 | 20.96 | 1,211,594 | +0.01(+0.04%) |
Nov 10, 2008 | 21.34 | 21.61 | 20.48 | 20.95 | 891,489 | -0.00(-0.02%) |
Nov 07, 2008 | 20.70 | 21.03 | 20.35 | 20.95 | 1,026,138 | +0.38(+1.83%) |
Nov 06, 2008 | 21.17 | 21.74 | 20.54 | 20.58 | 1,151,555 | -0.79(-3.70%) |
Nov 05, 2008 | 22.26 | 22.48 | 21.22 | 21.37 | 1,146,615 | -1.25(-5.52%) |
Nov 04, 2008 | 22.33 | 22.68 | 21.95 | 22.62 | 1,043,459 | +0.61(+2.75%) |