Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 19.70 | 19.70 | 19.70 | 0 | -0.51(-2.52%) | |
Jan 28, 2009 | 20.21 | 20.21 | 19.66 | 20.21 | 0 | +0.55(+2.80%) |
Jan 27, 2009 | 19.66 | 19.66 | 19.50 | 19.66 | 0 | +0.16(+0.82%) |
Jan 26, 2009 | 19.50 | 19.50 | 19.38 | 19.50 | 0 | +0.12(+0.62%) |
Jan 23, 2009 | 19.38 | 19.38 | 19.22 | 19.38 | 0 | +0.16(+0.83%) |
Jan 22, 2009 | 19.22 | 19.47 | 19.22 | 19.22 | 0 | -0.25(-1.28%) |
Jan 21, 2009 | 19.47 | 19.47 | 18.76 | 19.47 | 0 | +0.71(+3.78%) |
Jan 20, 2009 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.96(-4.87%) |
Jan 16, 2009 | 19.72 | 19.72 | 19.60 | 19.72 | 0 | +0.12(+0.61%) |
Jan 15, 2009 | 19.60 | 19.60 | 19.51 | 19.60 | 0 | +0.09(+0.46%) |
Jan 14, 2009 | 19.51 | 20.14 | 19.51 | 19.51 | 0 | -0.63(-3.13%) |
Jan 13, 2009 | 20.14 | 20.14 | 20.12 | 20.14 | 0 | +0.02(+0.10%) |
Jan 12, 2009 | 20.12 | 20.60 | 20.12 | 20.12 | 0 | -0.48(-2.33%) |
Jan 09, 2009 | 20.60 | 21.03 | 20.60 | 20.60 | 0 | -0.43(-2.04%) |
Jan 08, 2009 | 21.03 | 21.03 | 20.88 | 21.03 | 0 | +0.15(+0.72%) |
Jan 07, 2009 | 20.88 | 21.45 | 20.88 | 20.88 | 0 | -0.57(-2.66%) |
Jan 06, 2009 | 21.45 | 21.45 | 21.18 | 21.45 | 0 | +0.27(+1.27%) |
Jan 05, 2009 | 21.12 | 21.18 | 21.12 | 21.18 | 0 | +0.06(+0.28%) |
Jan 02, 2009 | 21.12 | 21.12 | 20.48 | 21.12 | 0 | +0.64(+3.13%) |
Dec 31, 2008 | 20.48 | 20.48 | 20.28 | 20.48 | 0 | +0.20(+0.99%) |
Dec 30, 2008 | 20.28 | 20.28 | 19.86 | 20.28 | 0 | +0.42(+2.11%) |
Dec 29, 2008 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | -0.03(-0.15%) |
Dec 26, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.10(+0.51%) |
Dec 24, 2008 | 19.76 | 19.79 | 19.72 | 19.79 | 0 | +0.07(+0.35%) |
Dec 23, 2008 | 19.73 | 19.73 | 19.72 | 19.72 | 0 | -0.10(-0.50%) |
Dec 22, 2008 | 19.89 | 19.89 | 19.82 | 19.82 | 0 | -0.64(-3.13%) |
Dec 19, 2008 | 20.48 | 20.48 | 20.46 | 20.46 | 0 | +0.05(+0.24%) |
Dec 18, 2008 | 20.44 | 20.85 | 20.41 | 20.41 | 0 | -0.42(-2.02%) |
Dec 17, 2008 | 20.86 | 20.86 | 20.83 | 20.83 | 0 | -0.15(-0.71%) |
Dec 16, 2008 | 20.89 | 20.98 | 20.89 | 20.98 | 0 | +0.89(+4.43%) |
Dec 15, 2008 | 20.09 | 20.25 | 20.09 | 20.09 | 0 | -0.16(-0.79%) |
Dec 12, 2008 | 20.25 | 20.25 | 20.16 | 20.25 | 0 | +0.09(+0.45%) |
Dec 11, 2008 | 20.16 | 20.61 | 20.16 | 20.16 | 0 | -0.45(-2.18%) |
Dec 10, 2008 | 20.61 | 20.61 | 20.27 | 20.61 | 0 | +0.34(+1.68%) |
Dec 09, 2008 | 20.27 | 20.48 | 20.27 | 20.27 | 0 | -0.21(-1.03%) |
Dec 08, 2008 | 20.48 | 20.48 | 19.72 | 20.48 | 0 | +0.76(+3.85%) |
Dec 05, 2008 | 19.72 | 19.72 | 19.23 | 19.72 | 0 | +0.49(+2.55%) |
Dec 04, 2008 | 19.76 | 19.76 | 19.23 | 19.23 | 0 | -0.53(-2.68%) |
Dec 03, 2008 | 19.41 | 19.76 | 19.41 | 19.76 | 0 | +0.35(+1.80%) |
Dec 02, 2008 | 19.41 | 19.41 | 18.84 | 19.41 | 0 | +0.57(+3.03%) |
Dec 01, 2008 | 18.84 | 20.39 | 18.84 | 18.84 | 0 | -1.55(-7.60%) |
Nov 28, 2008 | 20.39 | 20.39 | 20.22 | 20.39 | 0 | +0.17(+0.84%) |
Nov 26, 2008 | 20.22 | 20.22 | 19.54 | 20.22 | 0 | +0.68(+3.48%) |
Nov 25, 2008 | 19.54 | 19.54 | 19.37 | 19.54 | 0 | +0.17(+0.88%) |
Nov 24, 2008 | 19.37 | 19.37 | 18.32 | 19.37 | 0 | +1.05(+5.73%) |
Nov 21, 2008 | 18.32 | 18.32 | 17.41 | 18.32 | 0 | +0.91(+5.23%) |
Nov 20, 2008 | 17.41 | 18.57 | 17.41 | 17.41 | 0 | -1.16(-6.25%) |
Nov 19, 2008 | 18.57 | 19.68 | 18.57 | 18.57 | 0 | -1.11(-5.64%) |
Nov 18, 2008 | 19.68 | 19.68 | 19.63 | 19.68 | 0 | +0.05(+0.25%) |
Nov 17, 2008 | 19.64 | 19.64 | 19.63 | 19.63 | 0 | -0.43(-2.14%) |
Nov 14, 2008 | 20.06 | 20.85 | 20.06 | 20.06 | 0 | -0.79(-3.79%) |
Nov 13, 2008 | 20.85 | 20.85 | 19.71 | 20.85 | 0 | +1.14(+5.78%) |
Nov 12, 2008 | 19.71 | 20.74 | 19.71 | 19.71 | 0 | -1.03(-4.97%) |
Nov 11, 2008 | 20.74 | 21.27 | 20.74 | 20.74 | 0 | -0.53(-2.49%) |
Nov 10, 2008 | 21.27 | 21.43 | 21.27 | 21.27 | 0 | -0.16(-0.75%) |
Nov 07, 2008 | 21.43 | 21.43 | 20.95 | 21.43 | 0 | +0.48(+2.29%) |
Nov 06, 2008 | 20.95 | 22.02 | 20.95 | 20.95 | 0 | -1.07(-4.86%) |
Nov 05, 2008 | 22.02 | 23.06 | 22.02 | 22.02 | 0 | -1.04(-4.51%) |
Nov 04, 2008 | 23.06 | 23.06 | 22.14 | 23.06 | 0 | +0.92(+4.16%) |