Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.98 | 22.09 | 21.38 | 21.46 | 199,884 | -0.40(-1.81%) |
Jan 29, 2009 | 22.24 | 22.38 | 21.79 | 21.85 | 1,681,988 | -0.96(-4.19%) |
Jan 28, 2009 | 22.59 | 22.90 | 22.49 | 22.81 | 125,337 | +0.79(+3.60%) |
Jan 27, 2009 | 21.85 | 22.14 | 21.77 | 22.02 | 224,961 | +0.34(+1.59%) |
Jan 26, 2009 | 21.47 | 21.98 | 21.38 | 21.68 | 468,924 | +0.27(+1.26%) |
Jan 23, 2009 | 20.94 | 21.54 | 20.69 | 21.41 | 470,172 | +0.10(+0.46%) |
Jan 22, 2009 | 21.38 | 21.63 | 20.93 | 21.31 | 459,777 | -0.51(-2.33%) |
Jan 21, 2009 | 21.12 | 21.84 | 20.97 | 21.82 | 530,265 | +0.93(+4.43%) |
Jan 20, 2009 | 22.04 | 22.04 | 20.82 | 20.89 | 746,038 | -1.50(-6.70%) |
Jan 16, 2009 | 22.73 | 22.75 | 21.94 | 22.39 | 272,793 | +0.18(+0.81%) |
Jan 15, 2009 | 22.27 | 22.38 | 21.47 | 22.21 | 359,382 | +0.11(+0.51%) |
Jan 14, 2009 | 22.41 | 22.41 | 21.91 | 22.10 | 162,021 | -0.77(-3.36%) |
Jan 13, 2009 | 22.89 | 23.05 | 22.71 | 22.87 | 179,072 | -0.23(-1.00%) |
Jan 12, 2009 | 23.59 | 23.66 | 22.95 | 23.10 | 844,204 | -0.55(-2.31%) |
Jan 09, 2009 | 24.26 | 24.26 | 23.60 | 23.65 | 4,561,921 | -0.63(-2.58%) |
Jan 08, 2009 | 24.25 | 24.37 | 24.02 | 24.27 | 393,221 | +0.01(+0.06%) |
Jan 07, 2009 | 24.69 | 24.76 | 24.14 | 24.26 | 226,822 | -0.69(-2.75%) |
Jan 06, 2009 | 24.90 | 25.12 | 24.67 | 24.95 | 338,586 | +0.31(+1.27%) |
Jan 05, 2009 | 24.51 | 24.84 | 24.43 | 24.63 | 229,982 | -0.11(-0.45%) |
Jan 02, 2009 | 24.24 | 24.80 | 24.12 | 24.75 | 128,475 | +0.53(+2.19%) |
Dec 31, 2008 | 23.75 | 24.39 | 23.74 | 24.21 | 296,760 | +0.37(+1.57%) |
Dec 30, 2008 | 23.17 | 23.84 | 23.17 | 23.84 | 271,110 | +0.69(+3.00%) |
Dec 29, 2008 | 23.46 | 23.51 | 22.91 | 23.15 | 933,226 | -0.14(-0.61%) |
Dec 26, 2008 | 23.29 | 23.32 | 23.09 | 23.29 | 242,800 | +0.17(+0.74%) |
Dec 24, 2008 | 22.97 | 24.24 | 22.94 | 23.12 | 329,487 | +0.17(+0.75%) |
Dec 23, 2008 | 23.19 | 23.39 | 22.80 | 22.94 | 989,656 | -0.31(-1.35%) |
Dec 22, 2008 | 23.64 | 23.64 | 22.86 | 23.26 | 624,223 | -0.36(-1.51%) |
Dec 19, 2008 | 23.68 | 24.01 | 23.42 | 23.62 | 401,739 | +0.03(+0.13%) |
Dec 18, 2008 | 24.11 | 24.39 | 23.54 | 23.59 | 672,792 | -0.87(-3.57%) |
Dec 17, 2008 | 24.36 | 24.72 | 24.18 | 24.46 | 520,547 | -0.13(-0.52%) |
Dec 16, 2008 | 23.24 | 24.72 | 23.24 | 24.59 | 2,677,417 | +1.32(+5.68%) |
Dec 15, 2008 | 23.48 | 23.50 | 22.94 | 23.27 | 217,356 | -0.13(-0.54%) |
Dec 12, 2008 | 22.86 | 23.54 | 22.50 | 23.39 | 813,694 | +0.14(+0.61%) |
Dec 11, 2008 | 23.68 | 23.90 | 23.03 | 23.25 | 629,109 | -0.24(-1.02%) |
Dec 10, 2008 | 22.78 | 23.68 | 22.78 | 23.49 | 383,867 | +0.63(+2.74%) |
Dec 09, 2008 | 23.15 | 23.41 | 22.81 | 22.86 | 308,712 | -0.28(-1.19%) |
Dec 08, 2008 | 22.59 | 24.46 | 22.59 | 23.14 | 1,087,820 | +0.90(+4.03%) |
Dec 05, 2008 | 21.53 | 22.31 | 20.94 | 22.24 | 212,301 | +0.37(+1.67%) |
Dec 04, 2008 | 21.87 | 22.26 | 21.38 | 21.88 | 355,778 | -0.40(-1.81%) |
Dec 03, 2008 | 21.44 | 22.32 | 21.29 | 22.28 | 288,700 | +0.25(+1.12%) |
Dec 02, 2008 | 21.64 | 22.04 | 21.30 | 22.03 | 425,898 | +1.02(+4.83%) |
Dec 01, 2008 | 22.65 | 22.65 | 20.91 | 21.02 | 1,101,688 | -1.94(-8.46%) |
Nov 28, 2008 | 22.68 | 22.97 | 22.41 | 22.96 | 251,788 | +0.07(+0.33%) |
Nov 26, 2008 | 21.77 | 23.20 | 21.68 | 22.89 | 805,174 | +0.55(+2.47%) |
Nov 25, 2008 | 22.62 | 23.43 | 21.66 | 22.33 | 834,890 | +0.03(+0.13%) |
Nov 24, 2008 | 21.08 | 22.72 | 21.08 | 22.30 | 142,284 | +1.52(+7.29%) |
Nov 21, 2008 | 19.58 | 20.96 | 19.58 | 20.79 | 166,682 | +1.17(+5.94%) |
Nov 20, 2008 | 20.38 | 21.04 | 19.57 | 19.62 | 154,666 | -1.39(-6.61%) |
Nov 19, 2008 | 22.25 | 22.41 | 20.80 | 21.01 | 3,246,339 | -1.19(-5.35%) |
Nov 18, 2008 | 22.05 | 22.56 | 21.68 | 22.20 | 215,005 | -0.21(-0.93%) |
Nov 17, 2008 | 22.76 | 22.89 | 22.03 | 22.41 | 185,794 | -0.25(-1.12%) |
Nov 14, 2008 | 22.98 | 23.61 | 22.57 | 22.66 | 138,354 | -1.24(-5.19%) |
Nov 13, 2008 | 22.44 | 23.90 | 21.35 | 23.90 | 520,606 | +1.57(+7.02%) |
Nov 12, 2008 | 22.86 | 23.15 | 22.18 | 22.33 | 105,694 | -1.29(-5.47%) |
Nov 11, 2008 | 23.34 | 23.98 | 23.15 | 23.62 | 49,710 | -0.63(-2.59%) |
Nov 10, 2008 | 24.76 | 24.88 | 23.82 | 24.25 | 86,878 | -0.25(-1.04%) |
Nov 07, 2008 | 23.72 | 24.51 | 23.72 | 24.51 | 49,138 | +1.16(+4.96%) |
Nov 06, 2008 | 24.51 | 24.75 | 23.27 | 23.35 | 86,952 | -1.64(-6.55%) |
Nov 05, 2008 | 26.27 | 26.27 | 24.98 | 24.98 | 401,061 | -1.39(-5.27%) |
Nov 04, 2008 | 25.55 | 26.44 | 25.55 | 26.37 | 113,176 | +1.35(+5.40%) |