Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.39 | 22.66 | 21.53 | 21.93 | 0 | -0.26(-1.17%) |
Jan 29, 2009 | 20.91 | 23.11 | 20.74 | 22.19 | 1,069,214 | +1.00(+4.72%) |
Jan 28, 2009 | 22.65 | 22.65 | 20.87 | 21.19 | 921,441 | -1.01(-4.55%) |
Jan 27, 2009 | 22.78 | 22.88 | 21.29 | 22.20 | 803,470 | -0.50(-2.20%) |
Jan 26, 2009 | 23.01 | 23.34 | 22.11 | 22.70 | 560,401 | -0.57(-2.45%) |
Jan 23, 2009 | 23.08 | 23.75 | 22.85 | 23.27 | 470,231 | +0.06(+0.26%) |
Jan 22, 2009 | 23.94 | 23.94 | 22.95 | 23.21 | 372,959 | -0.79(-3.29%) |
Jan 21, 2009 | 23.00 | 24.00 | 22.84 | 24.00 | 706,558 | +1.15(+5.03%) |
Jan 20, 2009 | 22.86 | 23.61 | 22.82 | 22.85 | 682,691 | -0.56(-2.39%) |
Jan 16, 2009 | 23.46 | 23.60 | 22.75 | 23.41 | 1,112,023 | +0.08(+0.34%) |
Jan 15, 2009 | 22.04 | 23.57 | 22.01 | 23.33 | 909,024 | +0.79(+3.50%) |
Jan 14, 2009 | 22.60 | 22.66 | 21.33 | 22.54 | 1,111,027 | -0.29(-1.27%) |
Jan 13, 2009 | 22.23 | 23.24 | 21.15 | 22.83 | 1,046,277 | +0.21(+0.93%) |
Jan 12, 2009 | 23.36 | 24.13 | 22.50 | 22.62 | 854,253 | -1.10(-4.64%) |
Jan 09, 2009 | 22.00 | 24.41 | 20.01 | 23.72 | 2,537,738 | -2.07(-8.03%) |
Jan 08, 2009 | 25.63 | 25.90 | 24.96 | 25.79 | 580,228 | +0.19(+0.74%) |
Jan 07, 2009 | 25.00 | 25.99 | 24.85 | 25.60 | 739,701 | +0.36(+1.43%) |
Jan 06, 2009 | 26.30 | 26.79 | 24.53 | 25.24 | 1,027,301 | -1.02(-3.88%) |
Jan 05, 2009 | 25.00 | 26.38 | 24.11 | 26.26 | 817,531 | +1.17(+4.66%) |
Jan 02, 2009 | 26.74 | 27.00 | 24.66 | 25.09 | 0 | -1.02(-3.91%) |
Jan 01, 2009 | 25.93 | 26.40 | 25.51 | 26.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.93 | 26.40 | 25.51 | 26.11 | 753,401 | +0.18(+0.69%) |
Dec 30, 2008 | 23.38 | 26.00 | 23.38 | 25.93 | 793,678 | +2.55(+10.91%) |
Dec 29, 2008 | 25.93 | 25.93 | 23.10 | 23.38 | 799,271 | -2.07(-8.13%) |
Dec 26, 2008 | 24.75 | 25.64 | 24.75 | 25.45 | 420,203 | +0.96(+3.92%) |
Dec 24, 2008 | 24.68 | 25.00 | 24.10 | 24.49 | 314,418 | -0.43(-1.73%) |
Dec 23, 2008 | 24.76 | 25.25 | 24.39 | 24.92 | 513,042 | +0.17(+0.69%) |
Dec 22, 2008 | 26.00 | 26.35 | 24.02 | 24.75 | 742,130 | -0.61(-2.41%) |
Dec 19, 2008 | 25.98 | 26.11 | 25.10 | 25.36 | 733,074 | +0.06(+0.24%) |
Dec 18, 2008 | 25.23 | 25.50 | 24.00 | 25.30 | 739,968 | +1.25(+5.20%) |
Dec 17, 2008 | 22.73 | 24.37 | 22.73 | 24.05 | 646,154 | +1.34(+5.90%) |
Dec 16, 2008 | 23.07 | 23.40 | 22.12 | 22.71 | 520,539 | +0.24(+1.07%) |
Dec 15, 2008 | 24.73 | 24.79 | 22.10 | 22.47 | 503,458 | -1.64(-6.80%) |
Dec 12, 2008 | 22.12 | 24.11 | 21.00 | 24.11 | 779,960 | +0.66(+2.81%) |
Dec 11, 2008 | 25.25 | 25.50 | 23.11 | 23.45 | 628,670 | -1.66(-6.61%) |
Dec 10, 2008 | 24.40 | 25.44 | 24.37 | 25.11 | 596,576 | +1.34(+5.64%) |
Dec 09, 2008 | 24.97 | 25.71 | 23.75 | 23.77 | 765,215 | -0.61(-2.50%) |
Dec 08, 2008 | 23.94 | 25.25 | 23.51 | 24.38 | 806,743 | +1.52(+6.65%) |
Dec 05, 2008 | 21.78 | 23.02 | 20.52 | 22.86 | 1,001,295 | +0.94(+4.29%) |
Dec 04, 2008 | 23.68 | 23.97 | 21.84 | 21.92 | 1,097,900 | -1.71(-7.24%) |
Dec 03, 2008 | 23.81 | 25.93 | 23.35 | 23.63 | 1,098,275 | -0.61(-2.52%) |
Dec 02, 2008 | 22.80 | 24.24 | 22.50 | 24.24 | 1,159,054 | +1.87(+8.36%) |
Dec 01, 2008 | 23.49 | 23.85 | 21.99 | 22.37 | 843,590 | -0.25(-1.11%) |
Nov 28, 2008 | 21.66 | 23.21 | 21.10 | 22.62 | 628,090 | +1.16(+5.41%) |
Nov 26, 2008 | 20.71 | 22.41 | 20.30 | 21.46 | 1,072,613 | +0.24(+1.13%) |
Nov 25, 2008 | 20.06 | 21.38 | 19.39 | 21.22 | 682,645 | +1.36(+6.85%) |
Nov 24, 2008 | 17.55 | 20.00 | 17.14 | 19.86 | 689,258 | +2.42(+13.88%) |
Nov 21, 2008 | 18.33 | 19.92 | 16.75 | 17.44 | 811,436 | -0.71(-3.91%) |
Nov 20, 2008 | 19.71 | 19.71 | 18.09 | 18.15 | 631,910 | -1.91(-9.52%) |
Nov 19, 2008 | 20.44 | 20.63 | 19.64 | 20.06 | 611,009 | -0.28(-1.38%) |
Nov 18, 2008 | 18.80 | 20.34 | 18.80 | 20.34 | 674,072 | +1.72(+9.24%) |
Nov 17, 2008 | 18.75 | 19.49 | 17.27 | 18.62 | 402,163 | +0.25(+1.36%) |
Nov 14, 2008 | 20.12 | 20.49 | 18.36 | 18.37 | 388,135 | -1.54(-7.73%) |
Nov 13, 2008 | 19.40 | 20.00 | 17.00 | 19.91 | 1,124,589 | -0.09(-0.45%) |
Nov 12, 2008 | 19.79 | 20.84 | 19.40 | 20.00 | 508,360 | +0.21(+1.06%) |
Nov 11, 2008 | 20.70 | 20.99 | 19.46 | 19.79 | 438,613 | -0.58(-2.85%) |
Nov 10, 2008 | 21.10 | 21.50 | 19.32 | 20.37 | 795,682 | +0.02(+0.10%) |
Nov 07, 2008 | 18.75 | 20.89 | 18.00 | 20.35 | 1,148,982 | +3.31(+19.42%) |
Nov 06, 2008 | 17.27 | 17.88 | 16.00 | 17.04 | 752,739 | +0.07(+0.41%) |
Nov 05, 2008 | 17.71 | 18.63 | 16.73 | 16.97 | 448,976 | -0.91(-5.09%) |
Nov 04, 2008 | 19.21 | 19.25 | 16.78 | 17.88 | 887,235 | -0.59(-3.19%) |