Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.14 | 21.47 | 20.58 | 20.69 | 0 | -0.55(-2.59%) |
Jan 29, 2009 | 21.05 | 21.43 | 20.96 | 21.24 | 1,032,747 | -0.05(-0.24%) |
Jan 28, 2009 | 21.07 | 21.36 | 21.00 | 21.29 | 877,267 | +0.40(+1.94%) |
Jan 27, 2009 | 20.63 | 21.01 | 20.59 | 20.88 | 599,678 | +0.35(+1.73%) |
Jan 26, 2009 | 20.61 | 20.95 | 20.36 | 20.53 | 693,808 | +0.06(+0.28%) |
Jan 23, 2009 | 20.06 | 20.81 | 19.92 | 20.47 | 1,160,251 | +0.00(+0.00%) |
Jan 22, 2009 | 20.43 | 20.73 | 20.05 | 20.47 | 1,411,276 | -0.12(-0.60%) |
Jan 21, 2009 | 20.10 | 20.62 | 19.72 | 20.60 | 1,593,980 | +0.61(+3.04%) |
Jan 20, 2009 | 20.21 | 20.50 | 19.73 | 19.99 | 4,135,312 | -0.21(-1.04%) |
Jan 16, 2009 | 20.88 | 21.01 | 19.69 | 20.20 | 2,933,743 | -0.44(-2.14%) |
Jan 15, 2009 | 20.27 | 20.73 | 19.92 | 20.64 | 1,000,276 | +0.39(+1.93%) |
Jan 14, 2009 | 20.48 | 20.71 | 20.10 | 20.25 | 910,911 | -0.63(-3.01%) |
Jan 13, 2009 | 20.75 | 21.03 | 20.67 | 20.88 | 677,429 | +0.07(+0.35%) |
Jan 12, 2009 | 20.98 | 21.01 | 20.61 | 20.80 | 853,290 | -0.28(-1.34%) |
Jan 09, 2009 | 21.67 | 21.82 | 21.08 | 21.09 | 1,038,489 | -0.60(-2.77%) |
Jan 08, 2009 | 21.20 | 21.69 | 21.15 | 21.69 | 942,398 | +0.35(+1.63%) |
Jan 07, 2009 | 21.80 | 21.84 | 21.24 | 21.34 | 860,840 | -0.72(-3.24%) |
Jan 06, 2009 | 22.26 | 22.35 | 21.83 | 22.06 | 690,538 | +0.11(+0.49%) |
Jan 05, 2009 | 21.93 | 22.08 | 21.67 | 21.95 | 791,000 | -0.17(-0.78%) |
Jan 02, 2009 | 21.82 | 22.12 | 21.28 | 22.12 | 0 | +0.64(+2.96%) |
Jan 01, 2009 | 20.76 | 21.59 | 20.76 | 21.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.76 | 21.59 | 20.76 | 21.48 | 656,487 | +0.71(+3.41%) |
Dec 30, 2008 | 20.29 | 20.80 | 20.09 | 20.78 | 1,082,732 | +0.73(+3.64%) |
Dec 29, 2008 | 20.23 | 20.24 | 19.82 | 20.05 | 660,059 | -0.26(-1.28%) |
Dec 26, 2008 | 20.20 | 20.34 | 19.99 | 20.31 | 411,277 | +0.22(+1.12%) |
Dec 24, 2008 | 20.13 | 20.27 | 19.71 | 20.08 | 524,194 | -0.07(-0.36%) |
Dec 23, 2008 | 20.94 | 20.94 | 20.07 | 20.15 | 1,168,680 | -0.37(-1.80%) |
Dec 22, 2008 | 21.01 | 21.11 | 20.05 | 20.52 | 1,121,983 | -0.59(-2.77%) |
Dec 19, 2008 | 21.26 | 21.59 | 21.01 | 21.11 | 1,126,935 | -0.10(-0.48%) |
Dec 18, 2008 | 21.60 | 21.74 | 20.99 | 21.21 | 1,069,340 | -0.23(-1.08%) |
Dec 17, 2008 | 21.80 | 21.89 | 21.26 | 21.44 | 1,209,561 | -0.59(-2.66%) |
Dec 16, 2008 | 21.91 | 22.11 | 21.46 | 22.03 | 1,513,157 | +0.68(+3.18%) |
Dec 15, 2008 | 21.76 | 21.87 | 21.19 | 21.35 | 1,129,409 | -0.40(-1.86%) |
Dec 12, 2008 | 20.88 | 21.92 | 20.66 | 21.75 | 1,084,810 | +0.63(+2.98%) |
Dec 11, 2008 | 21.80 | 22.47 | 20.99 | 21.12 | 1,106,461 | -1.15(-5.16%) |
Dec 10, 2008 | 22.19 | 22.54 | 21.89 | 22.27 | 954,396 | +0.37(+1.68%) |
Dec 09, 2008 | 22.24 | 22.64 | 21.74 | 21.90 | 890,194 | -0.51(-2.26%) |
Dec 08, 2008 | 21.98 | 22.55 | 21.67 | 22.41 | 1,141,629 | +0.98(+4.55%) |
Dec 05, 2008 | 20.58 | 21.50 | 19.74 | 21.43 | 1,127,299 | +0.85(+4.15%) |
Dec 04, 2008 | 20.94 | 21.33 | 20.30 | 20.58 | 853,748 | -0.72(-3.39%) |
Dec 03, 2008 | 20.83 | 21.33 | 20.62 | 21.30 | 981,318 | +0.31(+1.48%) |
Dec 02, 2008 | 20.80 | 21.02 | 20.39 | 20.99 | 1,073,106 | +0.54(+2.65%) |
Dec 01, 2008 | 21.69 | 22.08 | 20.38 | 20.45 | 1,451,346 | -1.63(-7.37%) |
Nov 28, 2008 | 21.77 | 22.14 | 21.69 | 22.08 | 427,210 | +0.04(+0.16%) |
Nov 26, 2008 | 20.90 | 22.06 | 20.66 | 22.04 | 778,810 | +0.70(+3.29%) |
Nov 25, 2008 | 21.40 | 21.92 | 20.57 | 21.34 | 1,162,469 | +0.63(+3.04%) |
Nov 24, 2008 | 20.00 | 21.22 | 19.88 | 20.71 | 1,655,350 | +1.00(+5.06%) |
Nov 21, 2008 | 17.89 | 19.80 | 17.89 | 19.71 | 2,170,750 | +1.71(+9.52%) |
Nov 20, 2008 | 18.70 | 19.63 | 17.87 | 18.00 | 2,032,214 | -0.92(-4.85%) |
Nov 19, 2008 | 20.00 | 20.38 | 18.92 | 18.92 | 938,954 | -1.08(-5.39%) |
Nov 18, 2008 | 20.24 | 20.77 | 19.57 | 20.00 | 1,032,691 | -0.27(-1.32%) |
Nov 17, 2008 | 19.87 | 20.69 | 19.81 | 20.26 | 1,450,754 | +0.12(+0.61%) |
Nov 14, 2008 | 20.84 | 21.31 | 20.13 | 20.14 | 0 | -1.16(-5.43%) |
Nov 13, 2008 | 20.17 | 21.30 | 19.52 | 21.30 | 1,555,441 | +1.21(+6.05%) |
Nov 12, 2008 | 20.26 | 20.48 | 19.93 | 20.08 | 1,256,652 | -0.51(-2.46%) |
Nov 11, 2008 | 21.42 | 21.42 | 20.34 | 20.59 | 881,478 | -0.80(-3.75%) |
Nov 10, 2008 | 21.80 | 22.22 | 21.02 | 21.39 | 903,455 | +0.03(+0.14%) |
Nov 07, 2008 | 20.85 | 21.43 | 20.70 | 21.36 | 904,935 | +0.57(+2.75%) |
Nov 06, 2008 | 22.12 | 22.84 | 20.77 | 20.79 | 1,782,432 | -1.74(-7.73%) |
Nov 05, 2008 | 23.23 | 23.49 | 22.48 | 22.53 | 1,068,556 | -0.96(-4.09%) |
Nov 04, 2008 | 23.67 | 23.94 | 23.18 | 23.49 | 1,241,051 | +0.07(+0.28%) |