Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.33 | 21.42 | 20.52 | 20.70 | 0 | -0.85(-3.96%) |
Jan 29, 2009 | 22.06 | 22.48 | 21.41 | 21.55 | 1,072,914 | -1.82(-7.78%) |
Jan 28, 2009 | 23.24 | 24.28 | 22.60 | 23.37 | 2,004,674 | +2.53(+12.16%) |
Jan 27, 2009 | 20.16 | 20.99 | 19.91 | 20.84 | 789,687 | +0.51(+2.52%) |
Jan 26, 2009 | 20.60 | 21.01 | 19.92 | 20.33 | 1,411,320 | +0.96(+4.95%) |
Jan 23, 2009 | 17.85 | 19.50 | 17.78 | 19.37 | 1,257,318 | +0.72(+3.88%) |
Jan 22, 2009 | 17.82 | 19.21 | 17.75 | 18.65 | 2,549,423 | +0.70(+3.89%) |
Jan 21, 2009 | 17.53 | 18.05 | 16.26 | 17.95 | 5,038,518 | +1.90(+11.84%) |
Jan 20, 2009 | 16.89 | 16.92 | 16.04 | 16.05 | 2,440,590 | -3.63(-18.45%) |
Jan 16, 2009 | 20.05 | 20.07 | 18.81 | 19.68 | 1,925,502 | +0.35(+1.81%) |
Jan 15, 2009 | 19.02 | 19.75 | 18.34 | 19.33 | 2,746,776 | +0.69(+3.70%) |
Jan 14, 2009 | 19.08 | 19.24 | 18.20 | 18.64 | 848,203 | -1.83(-8.93%) |
Jan 13, 2009 | 20.30 | 20.73 | 20.01 | 20.46 | 810,984 | -0.92(-4.29%) |
Jan 12, 2009 | 22.17 | 22.18 | 21.14 | 21.38 | 1,141,925 | -0.37(-1.68%) |
Jan 09, 2009 | 22.45 | 22.45 | 21.75 | 21.75 | 849,531 | -0.66(-2.94%) |
Jan 08, 2009 | 22.38 | 22.61 | 22.05 | 22.41 | 698,316 | -0.30(-1.32%) |
Jan 07, 2009 | 23.24 | 23.30 | 22.37 | 22.71 | 1,159,780 | -0.94(-3.98%) |
Jan 06, 2009 | 23.69 | 23.83 | 22.88 | 23.65 | 1,339,900 | -0.30(-1.25%) |
Jan 05, 2009 | 22.87 | 24.06 | 22.78 | 23.95 | 1,302,166 | +0.94(+4.09%) |
Jan 02, 2009 | 22.82 | 23.29 | 22.71 | 23.01 | 0 | +0.06(+0.25%) |
Jan 01, 2009 | 22.33 | 22.95 | 21.68 | 22.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.33 | 22.95 | 21.68 | 22.95 | 861,981 | +0.60(+2.69%) |
Dec 30, 2008 | 21.71 | 22.52 | 21.27 | 22.35 | 1,217,247 | +0.65(+2.99%) |
Dec 29, 2008 | 21.56 | 21.97 | 21.35 | 21.70 | 1,360,894 | +0.19(+0.87%) |
Dec 26, 2008 | 20.77 | 21.83 | 20.55 | 21.51 | 0 | +0.65(+3.11%) |
Dec 24, 2008 | 20.63 | 21.11 | 20.60 | 20.86 | 279,637 | +0.35(+1.70%) |
Dec 23, 2008 | 20.70 | 21.03 | 20.09 | 20.51 | 1,931,234 | +0.19(+0.96%) |
Dec 22, 2008 | 21.02 | 21.16 | 20.07 | 20.32 | 562,246 | -1.13(-5.26%) |
Dec 19, 2008 | 22.36 | 22.36 | 20.76 | 21.45 | 820,412 | -0.82(-3.68%) |
Dec 18, 2008 | 22.34 | 22.87 | 21.78 | 22.27 | 846,960 | +0.14(+0.62%) |
Dec 17, 2008 | 21.89 | 22.70 | 21.41 | 22.13 | 809,312 | +0.20(+0.93%) |
Dec 16, 2008 | 19.55 | 22.05 | 19.50 | 21.93 | 1,296,674 | +2.21(+11.20%) |
Dec 15, 2008 | 20.44 | 20.57 | 19.23 | 19.72 | 1,661,425 | -0.94(-4.56%) |
Dec 12, 2008 | 20.04 | 20.86 | 20.04 | 20.66 | 0 | -0.80(-3.71%) |
Dec 11, 2008 | 21.62 | 22.36 | 21.28 | 21.46 | 1,029,734 | -0.70(-3.15%) |
Dec 10, 2008 | 22.39 | 22.58 | 21.63 | 22.15 | 904,730 | +0.35(+1.60%) |
Dec 09, 2008 | 22.05 | 22.67 | 21.64 | 21.80 | 1,012,613 | -1.02(-4.48%) |
Dec 08, 2008 | 20.66 | 22.94 | 20.66 | 22.83 | 2,445,166 | +2.70(+13.39%) |
Dec 05, 2008 | 19.33 | 20.29 | 18.97 | 20.13 | 0 | +0.02(+0.12%) |
Dec 04, 2008 | 19.57 | 20.88 | 19.57 | 20.11 | 2,847,605 | +1.06(+5.59%) |
Dec 03, 2008 | 18.43 | 20.13 | 18.03 | 19.04 | 2,535,179 | -1.65(-7.97%) |
Dec 02, 2008 | 20.31 | 20.77 | 19.64 | 20.69 | 1,129,787 | +0.67(+3.33%) |
Dec 01, 2008 | 22.01 | 22.01 | 19.92 | 20.03 | 1,333,856 | -4.02(-16.72%) |
Nov 28, 2008 | 22.98 | 24.05 | 22.91 | 24.05 | 514,221 | +2.03(+9.22%) |
Nov 26, 2008 | 20.85 | 22.42 | 20.57 | 22.02 | 995,011 | +0.19(+0.89%) |
Nov 25, 2008 | 23.51 | 23.51 | 20.94 | 21.82 | 1,540,091 | +2.40(+12.33%) |
Nov 24, 2008 | 17.79 | 19.93 | 17.48 | 19.43 | 2,255,145 | +2.37(+13.90%) |
Nov 21, 2008 | 17.28 | 17.44 | 15.65 | 17.05 | 2,150,898 | +1.62(+10.47%) |
Nov 20, 2008 | 17.33 | 17.35 | 15.35 | 15.44 | 2,796,460 | -2.04(-11.66%) |
Nov 19, 2008 | 20.23 | 20.23 | 17.48 | 17.48 | 1,649,249 | -3.27(-15.77%) |
Nov 18, 2008 | 21.03 | 21.22 | 20.03 | 20.75 | 870,250 | +0.24(+1.15%) |
Nov 17, 2008 | 21.32 | 21.70 | 20.51 | 20.51 | 1,066,827 | -1.37(-6.27%) |
Nov 14, 2008 | 23.05 | 23.08 | 21.80 | 21.89 | 0 | -1.16(-5.04%) |
Nov 13, 2008 | 21.63 | 23.21 | 20.10 | 23.05 | 2,190,052 | +1.85(+8.74%) |
Nov 12, 2008 | 23.27 | 23.27 | 20.98 | 21.20 | 2,390,264 | -3.25(-13.29%) |
Nov 11, 2008 | 24.58 | 24.90 | 23.86 | 24.44 | 1,750,617 | -1.34(-5.20%) |
Nov 10, 2008 | 26.73 | 26.95 | 25.27 | 25.78 | 1,074,655 | -1.37(-5.05%) |
Nov 07, 2008 | 26.99 | 28.01 | 25.54 | 27.16 | 0 | +1.37(+5.32%) |
Nov 06, 2008 | 26.90 | 27.25 | 25.12 | 25.78 | 988,868 | -1.42(-5.22%) |
Nov 05, 2008 | 29.04 | 29.34 | 27.21 | 27.21 | 1,328,224 | -3.59(-11.66%) |
Nov 04, 2008 | 29.36 | 30.86 | 29.36 | 30.79 | 857,442 | +0.83(+2.76%) |