Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.15 | 20.34 | 19.82 | 19.97 | 0 | -0.27(-1.34%) |
Jan 29, 2009 | 20.32 | 20.52 | 20.01 | 20.25 | 5,896,074 | -0.37(-1.80%) |
Jan 28, 2009 | 20.77 | 20.83 | 20.47 | 20.62 | 7,257,899 | +0.16(+0.80%) |
Jan 27, 2009 | 20.10 | 20.51 | 19.78 | 20.45 | 9,124,570 | +0.41(+2.05%) |
Jan 26, 2009 | 19.07 | 20.40 | 19.04 | 20.04 | 15,910,718 | +1.70(+9.29%) |
Jan 23, 2009 | 18.17 | 18.57 | 17.86 | 18.34 | 8,747,036 | -0.14(-0.75%) |
Jan 22, 2009 | 18.39 | 18.68 | 18.04 | 18.48 | 5,937,209 | -0.17(-0.92%) |
Jan 21, 2009 | 18.58 | 18.70 | 18.12 | 18.65 | 7,080,169 | +0.23(+1.26%) |
Jan 20, 2009 | 19.13 | 19.26 | 18.39 | 18.42 | 7,286,763 | -0.84(-4.38%) |
Jan 16, 2009 | 19.61 | 19.70 | 18.96 | 19.26 | 6,412,552 | -0.07(-0.37%) |
Jan 15, 2009 | 18.99 | 19.45 | 18.58 | 19.33 | 6,615,083 | +0.44(+2.31%) |
Jan 14, 2009 | 18.70 | 19.12 | 18.58 | 18.90 | 7,080,345 | -0.04(-0.19%) |
Jan 13, 2009 | 19.38 | 19.46 | 18.68 | 18.93 | 8,605,275 | -0.56(-2.88%) |
Jan 12, 2009 | 19.47 | 19.57 | 19.31 | 19.49 | 4,634,873 | -0.01(-0.07%) |
Jan 09, 2009 | 19.96 | 20.06 | 19.38 | 19.51 | 4,489,024 | -0.33(-1.66%) |
Jan 08, 2009 | 20.02 | 20.02 | 19.50 | 19.83 | 6,102,366 | -0.24(-1.17%) |
Jan 07, 2009 | 20.27 | 20.42 | 19.98 | 20.07 | 6,814,788 | -0.55(-2.68%) |
Jan 06, 2009 | 20.37 | 20.83 | 20.33 | 20.62 | 5,292,172 | +0.30(+1.48%) |
Jan 05, 2009 | 20.50 | 20.57 | 20.11 | 20.32 | 6,349,842 | -0.32(-1.54%) |
Jan 02, 2009 | 20.20 | 20.71 | 19.98 | 20.64 | 0 | +0.43(+2.10%) |
Jan 01, 2009 | 19.86 | 20.32 | 19.86 | 20.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.86 | 20.32 | 19.86 | 20.22 | 5,472,047 | +0.36(+1.80%) |
Dec 30, 2008 | 19.57 | 19.92 | 19.50 | 19.86 | 5,211,101 | +0.36(+1.85%) |
Dec 29, 2008 | 19.48 | 19.62 | 19.13 | 19.50 | 4,755,051 | -0.05(-0.27%) |
Dec 26, 2008 | 19.55 | 19.60 | 19.37 | 19.55 | 1,853,647 | +0.02(+0.11%) |
Dec 24, 2008 | 19.30 | 19.60 | 19.21 | 19.53 | 1,831,035 | +0.22(+1.13%) |
Dec 23, 2008 | 19.73 | 19.83 | 19.13 | 19.31 | 6,468,449 | -0.14(-0.72%) |
Dec 22, 2008 | 19.71 | 19.75 | 19.12 | 19.45 | 5,644,974 | -0.21(-1.07%) |
Dec 19, 2008 | 19.86 | 20.07 | 19.52 | 19.66 | 7,189,561 | +0.01(+0.07%) |
Dec 18, 2008 | 19.26 | 19.82 | 19.13 | 19.65 | 10,496,131 | +0.38(+1.96%) |
Dec 17, 2008 | 19.19 | 19.58 | 19.00 | 19.27 | 7,985,445 | -0.11(-0.59%) |
Dec 16, 2008 | 18.14 | 19.55 | 17.98 | 19.38 | 10,863,043 | +1.34(+7.44%) |
Dec 15, 2008 | 18.19 | 18.30 | 17.82 | 18.04 | 7,927,627 | -0.08(-0.45%) |
Dec 12, 2008 | 17.39 | 18.30 | 17.10 | 18.12 | 0 | +0.38(+2.15%) |
Dec 11, 2008 | 18.13 | 18.30 | 17.55 | 17.74 | 9,094,583 | -0.54(-2.97%) |
Dec 10, 2008 | 18.03 | 18.43 | 18.03 | 18.28 | 7,757,710 | +0.51(+2.85%) |
Dec 09, 2008 | 17.70 | 18.41 | 17.46 | 17.78 | 14,008,152 | -0.78(-4.20%) |
Dec 08, 2008 | 18.18 | 18.94 | 18.05 | 18.56 | 8,772,048 | +0.58(+3.24%) |
Dec 05, 2008 | 17.71 | 18.12 | 16.86 | 17.97 | 7,813,352 | +0.25(+1.41%) |
Dec 04, 2008 | 17.97 | 18.41 | 17.46 | 17.72 | 9,263,797 | -0.49(-2.71%) |
Dec 03, 2008 | 17.20 | 18.23 | 17.05 | 18.22 | 13,415,868 | +0.46(+2.57%) |
Dec 02, 2008 | 18.31 | 18.36 | 17.51 | 17.76 | 13,260,010 | -0.29(-1.62%) |
Dec 01, 2008 | 19.30 | 19.30 | 18.03 | 18.05 | 9,242,535 | -1.82(-9.15%) |
Nov 28, 2008 | 19.14 | 19.92 | 19.14 | 19.87 | 4,720,360 | +0.60(+3.09%) |
Nov 26, 2008 | 19.50 | 19.80 | 19.10 | 19.27 | 12,889,545 | -0.60(-3.00%) |
Nov 25, 2008 | 20.30 | 20.56 | 19.42 | 19.87 | 7,008,994 | -0.06(-0.32%) |
Nov 24, 2008 | 19.22 | 20.57 | 19.11 | 19.93 | 10,831,353 | +1.03(+5.44%) |
Nov 21, 2008 | 17.86 | 18.94 | 17.46 | 18.91 | 9,932,316 | +1.24(+7.01%) |
Nov 20, 2008 | 18.19 | 19.00 | 17.50 | 17.67 | 12,149,140 | -0.71(-3.85%) |
Nov 19, 2008 | 19.22 | 19.42 | 18.31 | 18.37 | 8,033,328 | -0.93(-4.83%) |
Nov 18, 2008 | 18.75 | 19.43 | 18.58 | 19.31 | 7,982,133 | +0.48(+2.52%) |
Nov 17, 2008 | 19.04 | 19.46 | 18.75 | 18.83 | 7,074,748 | -0.43(-2.21%) |
Nov 14, 2008 | 19.82 | 20.27 | 19.26 | 19.26 | 0 | -1.01(-4.99%) |
Nov 13, 2008 | 19.00 | 20.31 | 18.53 | 20.27 | 8,862,720 | +1.20(+6.27%) |
Nov 12, 2008 | 19.52 | 19.71 | 18.93 | 19.07 | 6,234,088 | -0.80(-4.03%) |
Nov 11, 2008 | 20.01 | 20.23 | 19.59 | 19.87 | 5,739,250 | -0.50(-2.47%) |
Nov 10, 2008 | 20.70 | 21.01 | 20.08 | 20.37 | 4,218,664 | -0.03(-0.12%) |
Nov 07, 2008 | 20.23 | 20.64 | 19.98 | 20.40 | 5,470,932 | +0.33(+1.65%) |
Nov 06, 2008 | 20.58 | 21.34 | 19.94 | 20.07 | 8,156,245 | -1.15(-5.40%) |
Nov 05, 2008 | 22.11 | 22.51 | 21.18 | 21.21 | 8,892,713 | -1.03(-4.62%) |
Nov 04, 2008 | 21.64 | 22.42 | 21.61 | 22.24 | 6,945,542 | +0.96(+4.51%) |