Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.86 | 22.24 | 21.16 | 21.40 | 753,475 | -0.26(-1.19%) |
Jan 29, 2009 | 20.64 | 21.88 | 19.53 | 21.66 | 1,390,342 | +1.01(+4.91%) |
Jan 28, 2009 | 20.15 | 21.88 | 20.15 | 20.64 | 1,655,019 | +1.07(+5.46%) |
Jan 27, 2009 | 19.74 | 20.16 | 19.44 | 19.58 | 585,535 | +0.05(+0.24%) |
Jan 26, 2009 | 18.78 | 19.92 | 18.78 | 19.53 | 936,144 | +0.79(+4.23%) |
Jan 23, 2009 | 18.45 | 19.10 | 18.27 | 18.74 | 673,723 | -0.29(-1.55%) |
Jan 22, 2009 | 18.62 | 19.48 | 18.42 | 19.03 | 446,321 | -0.31(-1.62%) |
Jan 21, 2009 | 19.02 | 19.48 | 18.56 | 19.34 | 554,842 | +0.57(+3.04%) |
Jan 20, 2009 | 20.71 | 20.71 | 18.67 | 18.77 | 580,025 | -1.93(-9.34%) |
Jan 16, 2009 | 20.21 | 20.77 | 19.71 | 20.71 | 694,365 | +0.74(+3.69%) |
Jan 15, 2009 | 19.58 | 20.26 | 18.81 | 19.97 | 911,406 | +0.34(+1.74%) |
Jan 14, 2009 | 19.24 | 19.82 | 18.68 | 19.63 | 1,198,041 | +0.04(+0.19%) |
Jan 13, 2009 | 19.66 | 20.09 | 19.29 | 19.59 | 412,868 | -0.23(-1.16%) |
Jan 12, 2009 | 20.49 | 20.51 | 19.53 | 19.82 | 702,696 | -0.59(-2.89%) |
Jan 09, 2009 | 21.89 | 22.15 | 20.37 | 20.41 | 966,124 | -1.41(-6.46%) |
Jan 08, 2009 | 21.36 | 22.36 | 20.99 | 21.82 | 612,922 | +0.30(+1.41%) |
Jan 07, 2009 | 21.89 | 22.58 | 21.11 | 21.52 | 479,998 | -0.83(-3.71%) |
Jan 06, 2009 | 22.07 | 22.94 | 21.99 | 22.35 | 686,594 | +0.56(+2.58%) |
Jan 05, 2009 | 22.11 | 22.11 | 21.14 | 21.79 | 745,566 | -0.30(-1.38%) |
Jan 02, 2009 | 22.27 | 22.44 | 21.68 | 22.09 | 506,309 | -0.16(-0.70%) |
Dec 31, 2008 | 21.13 | 22.51 | 21.02 | 22.25 | 671,368 | +1.15(+5.46%) |
Dec 30, 2008 | 20.27 | 21.10 | 20.08 | 21.10 | 609,469 | +1.02(+5.09%) |
Dec 29, 2008 | 20.53 | 20.63 | 19.81 | 20.07 | 376,852 | -0.56(-2.72%) |
Dec 26, 2008 | 20.74 | 21.00 | 20.16 | 20.63 | 221,398 | +0.02(+0.09%) |
Dec 24, 2008 | 20.06 | 20.68 | 19.62 | 20.62 | 179,088 | +0.64(+3.23%) |
Dec 23, 2008 | 20.75 | 21.19 | 19.78 | 19.97 | 428,726 | -0.48(-2.34%) |
Dec 22, 2008 | 21.70 | 21.70 | 19.84 | 20.45 | 814,678 | -1.16(-5.37%) |
Dec 19, 2008 | 21.65 | 22.01 | 21.13 | 21.61 | 1,532,007 | +0.69(+3.30%) |
Dec 18, 2008 | 21.30 | 21.79 | 20.52 | 20.92 | 818,608 | -0.30(-1.43%) |
Dec 17, 2008 | 20.25 | 21.78 | 20.25 | 21.22 | 730,584 | +0.00(+0.00%) |
Dec 16, 2008 | 19.64 | 21.33 | 19.42 | 21.22 | 855,680 | +1.75(+8.99%) |
Dec 15, 2008 | 20.03 | 20.50 | 18.92 | 19.47 | 883,261 | -0.41(-2.08%) |
Dec 12, 2008 | 17.90 | 19.90 | 17.73 | 19.89 | 666,951 | +1.54(+8.38%) |
Dec 11, 2008 | 19.41 | 19.58 | 18.13 | 18.35 | 745,450 | -1.39(-7.05%) |
Dec 10, 2008 | 19.03 | 20.08 | 18.74 | 19.74 | 522,381 | +0.93(+4.95%) |
Dec 09, 2008 | 19.11 | 20.10 | 18.38 | 18.81 | 629,700 | -0.56(-2.90%) |
Dec 08, 2008 | 17.20 | 19.68 | 17.03 | 19.37 | 1,065,531 | +2.63(+15.74%) |
Dec 05, 2008 | 15.83 | 16.89 | 15.83 | 16.74 | 1,549,335 | +0.71(+4.43%) |
Dec 04, 2008 | 16.56 | 16.87 | 15.62 | 16.03 | 678,138 | -0.69(-4.13%) |
Dec 03, 2008 | 16.35 | 17.40 | 16.26 | 16.72 | 1,088,385 | -0.53(-3.05%) |
Dec 02, 2008 | 16.54 | 17.30 | 16.34 | 17.24 | 999,661 | +0.99(+6.06%) |
Dec 01, 2008 | 17.86 | 18.11 | 16.23 | 16.26 | 789,238 | -2.20(-11.93%) |
Nov 28, 2008 | 17.79 | 18.49 | 17.72 | 18.46 | 340,879 | +0.76(+4.27%) |
Nov 26, 2008 | 15.60 | 17.93 | 15.37 | 17.71 | 802,534 | +1.65(+10.27%) |
Nov 25, 2008 | 15.70 | 16.09 | 15.10 | 16.06 | 600,466 | +0.58(+3.75%) |
Nov 24, 2008 | 14.99 | 15.77 | 14.45 | 15.48 | 913,375 | +0.74(+5.00%) |
Nov 21, 2008 | 13.84 | 14.74 | 13.08 | 14.74 | 795,930 | +1.06(+7.74%) |
Nov 20, 2008 | 14.72 | 15.25 | 13.62 | 13.68 | 588,699 | -1.11(-7.53%) |
Nov 19, 2008 | 15.99 | 16.23 | 14.77 | 14.79 | 485,213 | -1.19(-7.44%) |
Nov 18, 2008 | 15.75 | 16.38 | 15.40 | 15.98 | 704,961 | +0.25(+1.58%) |
Nov 17, 2008 | 15.48 | 16.38 | 15.47 | 15.73 | 646,336 | +0.09(+0.59%) |
Nov 14, 2008 | 16.29 | 16.98 | 15.25 | 15.64 | 856,196 | -0.97(-5.82%) |
Nov 13, 2008 | 14.65 | 16.68 | 13.46 | 16.61 | 2,028,695 | +1.36(+8.94%) |
Nov 12, 2008 | 17.87 | 18.38 | 15.25 | 15.25 | 1,455,848 | -3.16(-17.17%) |
Nov 11, 2008 | 18.33 | 19.20 | 18.10 | 18.41 | 763,968 | -0.17(-0.89%) |
Nov 10, 2008 | 19.40 | 20.02 | 18.33 | 18.57 | 454,963 | -0.34(-1.80%) |
Nov 07, 2008 | 18.64 | 19.14 | 18.21 | 18.91 | 578,708 | +0.47(+2.55%) |
Nov 06, 2008 | 19.28 | 20.04 | 18.41 | 18.44 | 531,506 | -1.06(-5.43%) |
Nov 05, 2008 | 20.39 | 21.37 | 19.43 | 19.50 | 551,307 | -1.18(-5.70%) |
Nov 04, 2008 | 20.80 | 21.48 | 20.50 | 20.68 | 643,769 | +0.25(+1.22%) |