Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.36 | 20.36 | 19.33 | 19.42 | 84,361 | -0.70(-3.47%) |
Jan 29, 2009 | 20.82 | 21.26 | 20.05 | 20.11 | 63,542 | -0.95(-4.52%) |
Jan 28, 2009 | 20.55 | 21.17 | 20.33 | 21.06 | 63,115 | +0.77(+3.82%) |
Jan 27, 2009 | 19.87 | 20.51 | 19.59 | 20.29 | 80,265 | +0.54(+2.75%) |
Jan 26, 2009 | 19.82 | 20.18 | 19.47 | 19.75 | 108,474 | +0.01(+0.04%) |
Jan 23, 2009 | 19.38 | 20.03 | 19.38 | 19.74 | 106,315 | -0.02(-0.12%) |
Jan 22, 2009 | 19.99 | 20.60 | 19.42 | 19.76 | 74,541 | -0.58(-2.86%) |
Jan 21, 2009 | 19.62 | 20.50 | 19.27 | 20.34 | 187,092 | +0.91(+4.70%) |
Jan 20, 2009 | 19.76 | 20.14 | 19.35 | 19.43 | 130,764 | -0.65(-3.24%) |
Jan 16, 2009 | 20.22 | 20.41 | 19.73 | 20.08 | 134,724 | -0.07(-0.35%) |
Jan 15, 2009 | 19.34 | 20.16 | 19.17 | 20.15 | 147,749 | +0.80(+4.12%) |
Jan 14, 2009 | 19.89 | 20.19 | 19.26 | 19.35 | 119,003 | -0.84(-4.14%) |
Jan 13, 2009 | 19.89 | 20.40 | 19.89 | 20.19 | 105,039 | +0.26(+1.32%) |
Jan 12, 2009 | 19.74 | 20.09 | 19.55 | 19.93 | 110,119 | +0.10(+0.51%) |
Jan 09, 2009 | 20.93 | 20.93 | 19.45 | 19.83 | 159,828 | -1.22(-5.81%) |
Jan 08, 2009 | 19.90 | 21.06 | 19.83 | 21.05 | 228,594 | +0.30(+1.46%) |
Jan 07, 2009 | 21.30 | 21.71 | 20.72 | 20.75 | 92,789 | -0.89(-4.12%) |
Jan 06, 2009 | 21.91 | 22.37 | 21.42 | 21.64 | 128,259 | -0.06(-0.29%) |
Jan 05, 2009 | 22.11 | 22.11 | 21.26 | 21.70 | 123,188 | -0.19(-0.85%) |
Jan 02, 2009 | 21.96 | 22.19 | 21.75 | 21.89 | 80,487 | -0.02(-0.11%) |
Dec 31, 2008 | 22.04 | 22.32 | 21.85 | 21.91 | 103,447 | -0.02(-0.07%) |
Dec 30, 2008 | 21.57 | 22.12 | 21.52 | 21.92 | 113,898 | +0.62(+2.91%) |
Dec 29, 2008 | 21.79 | 21.82 | 21.06 | 21.30 | 55,505 | -0.43(-1.99%) |
Dec 26, 2008 | 22.06 | 22.06 | 21.52 | 21.74 | 52,945 | +0.06(+0.29%) |
Dec 24, 2008 | 21.66 | 21.93 | 21.49 | 21.68 | 29,101 | +0.09(+0.43%) |
Dec 23, 2008 | 21.58 | 22.20 | 21.39 | 21.58 | 184,011 | +0.06(+0.29%) |
Dec 22, 2008 | 20.38 | 21.52 | 20.22 | 21.52 | 231,694 | +1.15(+5.67%) |
Dec 19, 2008 | 20.84 | 20.92 | 19.76 | 20.37 | 316,578 | +0.24(+1.19%) |
Dec 18, 2008 | 20.51 | 21.81 | 19.85 | 20.13 | 133,234 | -0.42(-2.04%) |
Dec 17, 2008 | 20.38 | 20.93 | 20.38 | 20.55 | 107,812 | -0.15(-0.75%) |
Dec 16, 2008 | 20.63 | 21.02 | 20.20 | 20.70 | 148,029 | +0.32(+1.56%) |
Dec 15, 2008 | 20.80 | 21.00 | 19.75 | 20.38 | 66,560 | -0.37(-1.79%) |
Dec 12, 2008 | 19.42 | 20.83 | 19.06 | 20.75 | 54,497 | +0.92(+4.65%) |
Dec 11, 2008 | 20.56 | 21.20 | 19.63 | 19.83 | 62,776 | -1.01(-4.83%) |
Dec 10, 2008 | 20.40 | 21.35 | 20.10 | 20.84 | 63,656 | +0.56(+2.75%) |
Dec 09, 2008 | 20.90 | 21.94 | 20.19 | 20.28 | 90,054 | -0.68(-3.25%) |
Dec 08, 2008 | 20.10 | 21.13 | 19.26 | 20.96 | 118,491 | +1.17(+5.91%) |
Dec 05, 2008 | 18.94 | 19.79 | 18.63 | 19.79 | 113,276 | +0.57(+2.98%) |
Dec 04, 2008 | 19.35 | 20.06 | 18.80 | 19.22 | 105,158 | -0.29(-1.51%) |
Dec 03, 2008 | 18.98 | 20.27 | 18.95 | 19.52 | 111,832 | -0.14(-0.71%) |
Dec 02, 2008 | 19.24 | 20.12 | 18.74 | 19.66 | 125,534 | +0.74(+3.93%) |
Dec 01, 2008 | 21.59 | 21.61 | 18.78 | 18.91 | 119,411 | -3.24(-14.62%) |
Nov 28, 2008 | 21.44 | 22.30 | 21.44 | 22.15 | 38,230 | +0.31(+1.42%) |
Nov 26, 2008 | 20.44 | 21.88 | 19.90 | 21.84 | 95,000 | +0.96(+4.60%) |
Nov 25, 2008 | 20.96 | 21.19 | 20.07 | 20.88 | 120,789 | +0.35(+1.70%) |
Nov 24, 2008 | 19.78 | 20.72 | 19.49 | 20.53 | 113,716 | +0.92(+4.70%) |
Nov 21, 2008 | 18.92 | 19.75 | 17.86 | 19.61 | 158,988 | +0.93(+4.97%) |
Nov 20, 2008 | 19.21 | 20.42 | 18.63 | 18.68 | 110,996 | -0.74(-3.83%) |
Nov 19, 2008 | 20.51 | 21.00 | 19.40 | 19.42 | 108,047 | -1.30(-6.28%) |
Nov 18, 2008 | 20.93 | 21.66 | 19.90 | 20.72 | 101,549 | -0.19(-0.93%) |
Nov 17, 2008 | 20.77 | 21.64 | 20.38 | 20.92 | 84,502 | -0.04(-0.19%) |
Nov 14, 2008 | 21.06 | 21.99 | 20.75 | 20.96 | 105,371 | -0.43(-2.03%) |
Nov 13, 2008 | 19.90 | 21.53 | 19.24 | 21.39 | 192,533 | +1.54(+7.76%) |
Nov 12, 2008 | 20.07 | 20.19 | 19.76 | 19.85 | 207,627 | -0.42(-2.06%) |
Nov 11, 2008 | 20.29 | 20.83 | 20.07 | 20.27 | 101,422 | -0.08(-0.38%) |
Nov 10, 2008 | 20.82 | 21.45 | 19.93 | 20.34 | 57,803 | -0.05(-0.27%) |
Nov 07, 2008 | 20.37 | 20.76 | 19.97 | 20.40 | 71,232 | +0.12(+0.61%) |
Nov 06, 2008 | 20.08 | 20.64 | 20.01 | 20.27 | 83,704 | +0.10(+0.50%) |
Nov 05, 2008 | 21.23 | 21.51 | 20.08 | 20.17 | 113,574 | -1.29(-6.02%) |
Nov 04, 2008 | 22.64 | 22.77 | 21.43 | 21.47 | 107,765 | -0.94(-4.18%) |