Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 19.86 | 19.86 | 19.86 | 0 | -0.53(-2.60%) | |
Jan 28, 2009 | 20.39 | 20.39 | 19.97 | 20.39 | 0 | +0.42(+2.10%) |
Jan 27, 2009 | 19.97 | 19.97 | 19.84 | 19.97 | 0 | +0.13(+0.66%) |
Jan 26, 2009 | 19.84 | 19.84 | 19.71 | 19.84 | 0 | +0.13(+0.66%) |
Jan 23, 2009 | 19.71 | 19.71 | 19.61 | 19.71 | 0 | +0.10(+0.51%) |
Jan 22, 2009 | 19.61 | 19.85 | 19.61 | 19.61 | 0 | -0.24(-1.21%) |
Jan 21, 2009 | 19.85 | 20.06 | 19.85 | 19.85 | 0 | -0.21(-1.05%) |
Jan 16, 2009 | 20.06 | 20.06 | 20.06 | 0 | +0.16(+0.80%) | |
Jan 15, 2009 | 19.90 | 19.90 | 19.86 | 19.90 | 0 | +0.04(+0.20%) |
Jan 14, 2009 | 19.86 | 20.41 | 19.86 | 19.86 | 0 | -0.55(-2.69%) |
Jan 13, 2009 | 20.41 | 20.43 | 20.41 | 20.41 | 0 | -0.02(-0.10%) |
Jan 12, 2009 | 20.43 | 20.82 | 20.43 | 20.43 | 0 | -0.39(-1.87%) |
Jan 09, 2009 | 20.82 | 21.24 | 20.82 | 20.82 | 0 | -0.42(-1.98%) |
Jan 08, 2009 | 21.24 | 21.24 | 21.14 | 21.24 | 0 | +0.10(+0.47%) |
Jan 07, 2009 | 21.14 | 21.61 | 21.14 | 21.14 | 0 | -0.47(-2.17%) |
Jan 06, 2009 | 21.61 | 21.61 | 21.44 | 21.61 | 0 | +0.17(+0.79%) |
Jan 05, 2009 | 21.53 | 21.53 | 21.44 | 21.44 | 0 | -0.09(-0.42%) |
Jan 02, 2009 | 21.53 | 21.53 | 20.96 | 21.53 | 0 | +0.57(+2.72%) |
Dec 31, 2008 | 20.96 | 20.96 | 20.81 | 20.96 | 0 | +0.15(+0.72%) |
Dec 30, 2008 | 20.81 | 20.81 | 20.37 | 20.81 | 0 | +0.44(+2.16%) |
Dec 29, 2008 | 20.36 | 20.37 | 20.36 | 20.37 | 0 | -0.01(-0.05%) |
Dec 26, 2008 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | +0.10(+0.49%) |
Dec 24, 2008 | 20.30 | 20.28 | 20.19 | 20.28 | 0 | +0.09(+0.45%) |
Dec 23, 2008 | 20.23 | 20.23 | 20.19 | 20.19 | 0 | -0.17(-0.83%) |
Dec 22, 2008 | 20.38 | 20.38 | 20.36 | 20.36 | 0 | -0.25(-1.21%) |
Dec 19, 2008 | 20.62 | 20.62 | 20.61 | 20.61 | 0 | +0.06(+0.29%) |
Dec 18, 2008 | 20.58 | 20.58 | 20.55 | 20.55 | 0 | -0.53(-2.51%) |
Dec 17, 2008 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | -0.16(-0.75%) |
Dec 16, 2008 | 21.17 | 21.24 | 21.17 | 21.24 | 0 | +0.78(+3.81%) |
Dec 15, 2008 | 20.46 | 20.62 | 20.46 | 20.46 | 0 | -0.16(-0.78%) |
Dec 12, 2008 | 20.62 | 20.62 | 20.52 | 20.62 | 0 | +0.10(+0.49%) |
Dec 11, 2008 | 20.52 | 20.89 | 20.52 | 20.52 | 0 | -0.37(-1.77%) |
Dec 10, 2008 | 20.89 | 20.89 | 20.64 | 20.89 | 0 | +0.25(+1.21%) |
Dec 09, 2008 | 20.64 | 20.92 | 20.64 | 20.64 | 0 | -0.28(-1.34%) |
Dec 08, 2008 | 20.92 | 20.92 | 20.24 | 20.92 | 0 | +0.68(+3.36%) |
Dec 05, 2008 | 20.24 | 20.24 | 19.77 | 20.24 | 0 | +0.47(+2.38%) |
Dec 04, 2008 | 20.30 | 20.30 | 19.77 | 19.77 | 0 | -0.53(-2.61%) |
Dec 03, 2008 | 19.93 | 20.30 | 19.93 | 20.30 | 0 | +0.37(+1.86%) |
Dec 02, 2008 | 19.93 | 19.93 | 19.28 | 19.93 | 0 | +0.65(+3.37%) |
Dec 01, 2008 | 19.28 | 20.73 | 19.28 | 19.28 | 0 | -1.45(-6.99%) |
Nov 28, 2008 | 20.73 | 20.73 | 20.56 | 20.73 | 0 | +0.17(+0.83%) |
Nov 26, 2008 | 20.56 | 20.56 | 20.00 | 20.56 | 0 | +0.56(+2.80%) |
Nov 25, 2008 | 20.00 | 20.00 | 19.86 | 20.00 | 0 | +0.14(+0.70%) |
Nov 24, 2008 | 19.86 | 19.86 | 18.91 | 19.86 | 0 | +0.95(+5.02%) |
Nov 21, 2008 | 18.91 | 18.91 | 17.96 | 18.91 | 0 | +0.95(+5.29%) |
Nov 20, 2008 | 17.96 | 19.00 | 17.96 | 17.96 | 0 | -1.04(-5.47%) |
Nov 19, 2008 | 19.00 | 20.05 | 19.00 | 19.00 | 0 | -1.05(-5.24%) |
Nov 18, 2008 | 20.05 | 20.05 | 19.88 | 20.05 | 0 | +0.17(+0.86%) |
Nov 17, 2008 | 19.90 | 19.90 | 19.88 | 19.88 | 0 | -0.42(-2.07%) |
Nov 14, 2008 | 20.30 | 21.05 | 20.30 | 20.30 | 0 | -0.75(-3.56%) |
Nov 13, 2008 | 21.05 | 21.05 | 19.93 | 21.05 | 0 | +1.12(+5.62%) |
Nov 12, 2008 | 19.93 | 20.86 | 19.93 | 19.93 | 0 | -0.93(-4.46%) |
Nov 11, 2008 | 20.86 | 21.29 | 20.86 | 20.86 | 0 | -0.43(-2.02%) |
Nov 10, 2008 | 21.29 | 21.49 | 21.29 | 21.29 | 0 | -0.20(-0.93%) |
Nov 07, 2008 | 21.49 | 21.49 | 20.99 | 21.49 | 0 | +0.50(+2.38%) |
Nov 06, 2008 | 20.99 | 21.98 | 20.99 | 20.99 | 0 | -0.99(-4.50%) |
Nov 05, 2008 | 21.98 | 22.97 | 21.98 | 21.98 | 0 | -0.99(-4.31%) |
Nov 04, 2008 | 22.97 | 22.97 | 22.12 | 22.97 | 0 | +0.85(+3.84%) |