Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 19.84 | 19.84 | 19.84 | 0 | -0.66(-3.22%) | |
Jan 28, 2009 | 20.50 | 20.50 | 19.90 | 20.50 | 0 | +0.60(+3.02%) |
Jan 27, 2009 | 19.90 | 19.90 | 19.71 | 19.90 | 0 | +0.19(+0.96%) |
Jan 26, 2009 | 19.71 | 19.71 | 19.55 | 19.71 | 0 | +0.16(+0.82%) |
Jan 23, 2009 | 19.55 | 19.55 | 19.53 | 19.55 | 0 | +0.02(+0.10%) |
Jan 22, 2009 | 19.53 | 19.76 | 19.53 | 19.53 | 0 | -0.23(-1.16%) |
Jan 21, 2009 | 19.76 | 19.76 | 19.05 | 19.76 | 0 | +0.71(+3.73%) |
Jan 20, 2009 | 19.05 | 20.04 | 19.05 | 19.05 | 0 | -0.99(-4.94%) |
Jan 16, 2009 | 20.04 | 20.04 | 19.90 | 20.04 | 0 | +0.14(+0.70%) |
Jan 15, 2009 | 19.90 | 19.92 | 19.90 | 19.90 | 0 | -0.02(-0.10%) |
Jan 14, 2009 | 19.92 | 20.54 | 19.92 | 19.92 | 0 | -0.62(-3.02%) |
Jan 13, 2009 | 20.54 | 20.56 | 20.54 | 20.54 | 0 | -0.02(-0.10%) |
Jan 12, 2009 | 20.56 | 20.98 | 20.56 | 20.56 | 0 | -0.42(-2.00%) |
Jan 09, 2009 | 20.98 | 21.41 | 20.98 | 20.98 | 0 | -0.43(-2.01%) |
Jan 08, 2009 | 21.41 | 21.41 | 21.36 | 21.41 | 0 | +0.05(+0.23%) |
Jan 07, 2009 | 21.36 | 21.97 | 21.36 | 21.36 | 0 | -0.61(-2.78%) |
Jan 06, 2009 | 21.97 | 22.03 | 21.97 | 21.97 | 0 | -0.06(-0.27%) |
Jan 02, 2009 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.62(+2.90%) |
Dec 31, 2008 | 21.41 | 21.41 | 21.11 | 21.41 | 0 | +0.30(+1.42%) |
Dec 30, 2008 | 21.11 | 21.11 | 20.62 | 21.11 | 0 | +0.49(+2.38%) |
Dec 29, 2008 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | -0.05(-0.24%) |
Dec 26, 2008 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | +0.11(+0.54%) |
Dec 24, 2008 | 21.42 | 20.56 | 20.44 | 20.56 | 0 | +0.12(+0.59%) |
Dec 23, 2008 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | -0.21(-1.02%) |
Dec 22, 2008 | 20.66 | 20.66 | 20.65 | 20.65 | 0 | -0.32(-1.53%) |
Dec 19, 2008 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | -0.62(-2.87%) |
Dec 18, 2008 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | -0.42(-1.91%) |
Dec 17, 2008 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | -0.27(-1.21%) |
Dec 16, 2008 | 22.24 | 22.28 | 22.24 | 22.28 | 0 | +1.01(+4.75%) |
Dec 15, 2008 | 21.27 | 21.55 | 21.27 | 21.27 | 0 | -0.28(-1.30%) |
Dec 12, 2008 | 21.55 | 21.55 | 21.40 | 21.55 | 0 | +0.15(+0.70%) |
Dec 11, 2008 | 21.40 | 21.98 | 21.40 | 21.40 | 0 | -0.58(-2.64%) |
Dec 10, 2008 | 21.98 | 21.98 | 21.78 | 21.98 | 0 | +0.20(+0.92%) |
Dec 09, 2008 | 21.78 | 22.31 | 21.78 | 21.78 | 0 | -0.53(-2.38%) |
Dec 08, 2008 | 22.31 | 22.31 | 21.47 | 22.31 | 0 | +0.84(+3.91%) |
Dec 05, 2008 | 21.47 | 21.47 | 20.83 | 21.47 | 0 | +0.64(+3.07%) |
Dec 04, 2008 | 21.42 | 21.42 | 20.83 | 20.83 | 0 | -0.59(-2.75%) |
Dec 03, 2008 | 20.85 | 21.42 | 20.85 | 21.42 | 0 | +0.57(+2.73%) |
Dec 02, 2008 | 20.85 | 20.85 | 19.99 | 20.85 | 0 | +0.86(+4.30%) |
Dec 01, 2008 | 19.99 | 21.82 | 19.99 | 19.99 | 0 | -1.83(-8.39%) |
Nov 28, 2008 | 21.82 | 21.82 | 21.61 | 21.82 | 0 | +0.21(+0.97%) |
Nov 26, 2008 | 21.61 | 21.61 | 20.94 | 21.61 | 0 | +0.67(+3.20%) |
Nov 25, 2008 | 20.94 | 20.94 | 20.69 | 20.94 | 0 | +0.25(+1.21%) |
Nov 24, 2008 | 20.69 | 20.69 | 19.51 | 20.69 | 0 | +1.18(+6.05%) |
Nov 21, 2008 | 19.51 | 19.51 | 18.46 | 19.51 | 0 | +1.05(+5.69%) |
Nov 20, 2008 | 18.46 | 19.70 | 18.46 | 18.46 | 0 | -1.24(-6.29%) |
Nov 19, 2008 | 19.70 | 20.90 | 19.70 | 19.70 | 0 | -1.20(-5.74%) |
Nov 18, 2008 | 20.90 | 20.90 | 20.72 | 20.90 | 0 | +0.18(+0.87%) |
Nov 17, 2008 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | -0.49(-2.31%) |
Nov 14, 2008 | 21.21 | 22.12 | 21.21 | 21.21 | 0 | -0.91(-4.11%) |
Nov 13, 2008 | 22.12 | 22.12 | 20.71 | 22.12 | 0 | +1.41(+6.81%) |
Nov 12, 2008 | 20.71 | 21.71 | 20.71 | 20.71 | 0 | -1.00(-4.61%) |
Nov 11, 2008 | 21.71 | 22.13 | 21.71 | 21.71 | 0 | -0.42(-1.90%) |
Nov 10, 2008 | 22.13 | 22.36 | 22.13 | 22.13 | 0 | -0.23(-1.03%) |
Nov 07, 2008 | 22.36 | 22.36 | 21.72 | 22.36 | 0 | +0.64(+2.95%) |
Nov 06, 2008 | 21.72 | 22.87 | 21.72 | 21.72 | 0 | -1.15(-5.03%) |
Nov 05, 2008 | 22.87 | 24.09 | 22.87 | 22.87 | 0 | -1.22(-5.06%) |
Nov 04, 2008 | 24.09 | 24.09 | 23.19 | 24.09 | 0 | +0.90(+3.88%) |