Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.00 | 20.07 | 19.16 | 19.38 | 0 | -0.57(-2.84%) |
Jan 29, 2009 | 19.50 | 20.18 | 19.42 | 19.94 | 5,821,234 | +0.29(+1.46%) |
Jan 28, 2009 | 19.80 | 19.88 | 19.41 | 19.66 | 6,212,056 | +0.12(+0.62%) |
Jan 27, 2009 | 19.79 | 19.80 | 19.41 | 19.53 | 5,513,474 | -0.15(-0.78%) |
Jan 26, 2009 | 19.35 | 19.87 | 19.22 | 19.69 | 7,881,502 | +0.41(+2.14%) |
Jan 23, 2009 | 19.05 | 19.34 | 18.76 | 19.28 | 4,840,544 | +0.04(+0.20%) |
Jan 22, 2009 | 19.02 | 19.31 | 18.89 | 19.24 | 5,875,430 | +0.02(+0.11%) |
Jan 21, 2009 | 19.18 | 19.29 | 18.76 | 19.22 | 8,204,189 | +0.28(+1.45%) |
Jan 20, 2009 | 19.00 | 19.31 | 18.91 | 18.94 | 6,403,570 | -0.12(-0.61%) |
Jan 16, 2009 | 18.88 | 19.18 | 18.82 | 19.06 | 0 | +0.37(+1.97%) |
Jan 15, 2009 | 18.63 | 18.76 | 18.27 | 18.69 | 9,833,685 | +0.03(+0.15%) |
Jan 14, 2009 | 18.78 | 18.83 | 18.31 | 18.66 | 5,671,398 | -0.27(-1.43%) |
Jan 13, 2009 | 19.35 | 19.36 | 18.78 | 18.93 | 4,840,170 | -0.42(-2.19%) |
Jan 12, 2009 | 19.39 | 19.50 | 19.22 | 19.35 | 3,645,171 | +0.02(+0.09%) |
Jan 09, 2009 | 19.52 | 19.60 | 19.26 | 19.34 | 4,000,503 | -0.20(-1.02%) |
Jan 08, 2009 | 19.75 | 19.75 | 19.38 | 19.53 | 4,204,475 | -0.12(-0.59%) |
Jan 07, 2009 | 19.83 | 19.88 | 19.56 | 19.65 | 4,322,962 | -0.30(-1.49%) |
Jan 06, 2009 | 20.15 | 20.38 | 19.75 | 19.95 | 4,839,703 | -0.10(-0.49%) |
Jan 05, 2009 | 20.02 | 20.25 | 19.80 | 20.05 | 4,838,105 | -0.08(-0.38%) |
Jan 02, 2009 | 19.79 | 20.22 | 19.61 | 20.12 | 0 | +0.39(+1.95%) |
Jan 01, 2009 | 19.45 | 19.81 | 19.44 | 19.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.45 | 19.81 | 19.44 | 19.74 | 4,479,004 | +0.34(+1.73%) |
Dec 30, 2008 | 19.27 | 19.42 | 19.09 | 19.40 | 4,860,426 | +0.22(+1.15%) |
Dec 29, 2008 | 19.27 | 19.41 | 18.94 | 19.18 | 4,043,562 | -0.04(-0.20%) |
Dec 26, 2008 | 19.16 | 19.32 | 19.12 | 19.22 | 1,877,513 | +0.12(+0.63%) |
Dec 24, 2008 | 19.03 | 19.15 | 18.95 | 19.10 | 1,299,004 | +0.15(+0.78%) |
Dec 23, 2008 | 19.22 | 19.37 | 18.86 | 18.95 | 4,103,208 | -0.15(-0.81%) |
Dec 22, 2008 | 19.31 | 19.50 | 18.85 | 19.11 | 4,630,537 | -0.16(-0.83%) |
Dec 19, 2008 | 19.41 | 20.15 | 19.25 | 19.27 | 9,973,937 | +0.11(+0.57%) |
Dec 18, 2008 | 18.97 | 19.32 | 18.96 | 19.15 | 6,756,242 | +0.24(+1.28%) |
Dec 17, 2008 | 18.96 | 19.20 | 18.80 | 18.91 | 5,477,749 | -0.18(-0.92%) |
Dec 16, 2008 | 19.11 | 19.17 | 18.80 | 19.09 | 8,462,598 | +0.15(+0.81%) |
Dec 15, 2008 | 19.05 | 19.20 | 18.73 | 18.93 | 4,473,331 | -0.12(-0.64%) |
Dec 12, 2008 | 18.69 | 19.13 | 18.58 | 19.06 | 5,225,460 | +0.02(+0.09%) |
Dec 11, 2008 | 18.97 | 19.48 | 18.84 | 19.04 | 6,234,653 | -0.05(-0.26%) |
Dec 10, 2008 | 19.39 | 19.50 | 18.90 | 19.09 | 5,771,358 | -0.18(-0.94%) |
Dec 09, 2008 | 19.47 | 19.63 | 19.16 | 19.27 | 5,117,840 | -0.30(-1.52%) |
Dec 08, 2008 | 19.76 | 19.91 | 19.13 | 19.57 | 7,280,362 | +0.17(+0.85%) |
Dec 05, 2008 | 19.10 | 19.50 | 18.36 | 19.40 | 6,250,733 | +0.31(+1.62%) |
Dec 04, 2008 | 19.49 | 19.95 | 18.79 | 19.09 | 9,776,201 | -0.74(-3.75%) |
Dec 03, 2008 | 19.40 | 19.93 | 19.16 | 19.84 | 7,133,760 | +0.24(+1.21%) |
Dec 02, 2008 | 19.52 | 19.72 | 19.03 | 19.60 | 8,964,964 | +0.41(+2.15%) |
Dec 01, 2008 | 19.77 | 20.15 | 19.19 | 19.19 | 7,248,787 | -1.09(-5.38%) |
Nov 28, 2008 | 19.96 | 20.34 | 19.92 | 20.28 | 2,434,572 | +0.26(+1.29%) |
Nov 26, 2008 | 19.83 | 20.21 | 19.53 | 20.02 | 7,528,944 | -0.41(-2.02%) |
Nov 25, 2008 | 20.60 | 21.06 | 20.20 | 20.43 | 8,048,340 | -0.08(-0.40%) |
Nov 24, 2008 | 20.65 | 20.96 | 19.91 | 20.52 | 9,010,205 | +0.18(+0.87%) |
Nov 21, 2008 | 18.86 | 20.37 | 18.62 | 20.34 | 12,889,717 | +1.84(+9.98%) |
Nov 20, 2008 | 19.11 | 19.99 | 18.28 | 18.49 | 13,713,409 | -0.75(-3.92%) |
Nov 19, 2008 | 19.84 | 20.33 | 19.23 | 19.25 | 5,630,909 | -0.62(-3.13%) |
Nov 18, 2008 | 19.67 | 20.19 | 19.23 | 19.87 | 6,237,803 | +0.05(+0.28%) |
Nov 17, 2008 | 19.69 | 20.42 | 19.41 | 19.82 | 4,770,032 | -0.23(-1.13%) |
Nov 14, 2008 | 19.59 | 20.87 | 19.56 | 20.04 | 7,614,734 | +0.06(+0.28%) |
Nov 13, 2008 | 19.05 | 20.09 | 18.82 | 19.99 | 8,624,417 | +1.09(+5.74%) |
Nov 12, 2008 | 18.92 | 19.23 | 18.73 | 18.90 | 4,639,347 | -0.39(-2.00%) |
Nov 11, 2008 | 19.16 | 19.68 | 18.83 | 19.29 | 4,850,369 | -0.09(-0.48%) |
Nov 10, 2008 | 19.94 | 20.21 | 19.12 | 19.38 | 4,757,284 | -0.35(-1.79%) |
Nov 07, 2008 | 18.99 | 19.80 | 18.99 | 19.73 | 5,965,243 | +0.84(+4.46%) |
Nov 06, 2008 | 19.40 | 19.52 | 18.63 | 18.89 | 6,790,321 | -0.51(-2.64%) |
Nov 05, 2008 | 19.95 | 20.29 | 19.33 | 19.40 | 5,861,432 | -0.79(-3.93%) |
Nov 04, 2008 | 20.21 | 20.48 | 19.83 | 20.20 | 5,789,422 | +0.12(+0.58%) |