Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.79 | 21.07 | 20.13 | 20.15 | 4,419,838 | -0.85(-4.03%) |
Jan 29, 2009 | 20.95 | 21.23 | 20.73 | 21.00 | 3,956,541 | -0.24(-1.13%) |
Jan 28, 2009 | 20.87 | 21.40 | 20.55 | 21.24 | 4,599,108 | +0.60(+2.89%) |
Jan 27, 2009 | 20.48 | 20.75 | 20.42 | 20.64 | 4,460,856 | -0.02(-0.09%) |
Jan 26, 2009 | 20.70 | 21.15 | 20.53 | 20.66 | 5,615,334 | -0.14(-0.68%) |
Jan 23, 2009 | 20.25 | 20.90 | 20.08 | 20.80 | 5,686,621 | +0.25(+1.21%) |
Jan 22, 2009 | 20.97 | 20.97 | 20.17 | 20.55 | 3,959,207 | -0.35(-1.66%) |
Jan 21, 2009 | 20.59 | 20.92 | 20.00 | 20.90 | 4,182,731 | +0.63(+3.12%) |
Jan 20, 2009 | 21.29 | 21.54 | 20.25 | 20.27 | 4,674,363 | -1.09(-5.12%) |
Jan 16, 2009 | 21.25 | 21.53 | 20.86 | 21.36 | 4,737,738 | +0.17(+0.80%) |
Jan 15, 2009 | 20.89 | 21.27 | 20.56 | 21.19 | 4,238,790 | +0.42(+2.01%) |
Jan 14, 2009 | 21.16 | 21.35 | 20.59 | 20.77 | 3,226,318 | -0.62(-2.91%) |
Jan 13, 2009 | 21.59 | 21.89 | 21.17 | 21.40 | 3,185,182 | -0.12(-0.54%) |
Jan 12, 2009 | 21.61 | 21.69 | 21.25 | 21.51 | 3,297,722 | -0.30(-1.39%) |
Jan 09, 2009 | 22.29 | 22.47 | 21.80 | 21.81 | 3,477,954 | -0.73(-3.24%) |
Jan 08, 2009 | 22.45 | 22.61 | 22.03 | 22.54 | 3,491,973 | +0.13(+0.60%) |
Jan 07, 2009 | 22.43 | 22.53 | 22.14 | 22.41 | 3,463,697 | -0.13(-0.59%) |
Jan 06, 2009 | 22.11 | 22.71 | 22.05 | 22.54 | 3,263,756 | +0.42(+1.89%) |
Jan 05, 2009 | 21.49 | 22.18 | 21.37 | 22.12 | 3,848,678 | +0.42(+1.93%) |
Jan 02, 2009 | 21.16 | 21.80 | 21.03 | 21.71 | 2,536,550 | +0.54(+2.56%) |
Dec 31, 2008 | 21.05 | 21.54 | 20.89 | 21.16 | 2,857,287 | +0.18(+0.85%) |
Dec 30, 2008 | 20.17 | 21.06 | 20.15 | 20.99 | 2,465,730 | +0.84(+4.15%) |
Dec 29, 2008 | 19.85 | 20.20 | 19.85 | 20.15 | 1,980,578 | -0.08(-0.40%) |
Dec 26, 2008 | 20.32 | 20.32 | 20.10 | 20.23 | 970,335 | +0.18(+0.89%) |
Dec 24, 2008 | 20.11 | 20.11 | 19.92 | 20.05 | 804,085 | -0.01(-0.04%) |
Dec 23, 2008 | 20.76 | 20.76 | 19.88 | 20.06 | 2,325,283 | -0.13(-0.66%) |
Dec 22, 2008 | 20.63 | 20.63 | 19.96 | 20.19 | 3,259,202 | -0.49(-2.37%) |
Dec 19, 2008 | 20.40 | 21.02 | 20.16 | 20.68 | 5,729,148 | +0.52(+2.60%) |
Dec 18, 2008 | 21.04 | 21.04 | 19.88 | 20.16 | 3,217,104 | -0.47(-2.29%) |
Dec 17, 2008 | 20.98 | 21.19 | 20.50 | 20.63 | 3,370,444 | -0.58(-2.73%) |
Dec 16, 2008 | 20.61 | 21.27 | 20.27 | 21.21 | 4,496,310 | +0.90(+4.42%) |
Dec 15, 2008 | 20.67 | 20.67 | 19.79 | 20.31 | 4,039,298 | -0.14(-0.70%) |
Dec 12, 2008 | 20.27 | 20.53 | 19.53 | 20.45 | 3,608,080 | +0.54(+2.73%) |
Dec 11, 2008 | 20.85 | 21.05 | 19.82 | 19.91 | 3,442,046 | -1.14(-5.41%) |
Dec 10, 2008 | 21.04 | 21.28 | 20.67 | 21.05 | 3,193,818 | +0.27(+1.28%) |
Dec 09, 2008 | 20.90 | 21.28 | 20.45 | 20.78 | 4,503,932 | -0.35(-1.64%) |
Dec 08, 2008 | 20.83 | 21.35 | 20.77 | 21.13 | 5,306,462 | +0.36(+1.71%) |
Dec 05, 2008 | 19.79 | 20.85 | 19.19 | 20.77 | 5,330,640 | +0.91(+4.57%) |
Dec 04, 2008 | 20.12 | 20.85 | 19.58 | 19.87 | 6,537,449 | -0.60(-2.91%) |
Dec 03, 2008 | 20.08 | 20.47 | 19.05 | 20.46 | 7,340,500 | +1.00(+5.12%) |
Dec 02, 2008 | 18.27 | 19.51 | 17.96 | 19.46 | 5,670,046 | +1.50(+8.37%) |
Dec 01, 2008 | 19.26 | 19.51 | 17.96 | 17.96 | 4,505,151 | -1.75(-8.89%) |
Nov 28, 2008 | 19.73 | 20.06 | 19.36 | 19.71 | 1,561,487 | -0.22(-1.12%) |
Nov 26, 2008 | 19.22 | 19.94 | 19.21 | 19.94 | 3,668,732 | +0.52(+2.70%) |
Nov 25, 2008 | 20.39 | 20.46 | 19.06 | 19.41 | 5,564,941 | -0.83(-4.09%) |
Nov 24, 2008 | 20.46 | 20.49 | 19.63 | 20.24 | 7,161,534 | +0.13(+0.66%) |
Nov 21, 2008 | 18.99 | 20.46 | 18.67 | 20.11 | 8,231,485 | +1.77(+9.66%) |
Nov 20, 2008 | 18.14 | 19.96 | 18.01 | 18.34 | 8,122,429 | +0.05(+0.29%) |
Nov 19, 2008 | 18.79 | 19.63 | 18.24 | 18.28 | 6,942,391 | -0.64(-3.39%) |
Nov 18, 2008 | 18.81 | 19.39 | 18.26 | 18.92 | 5,059,122 | -0.04(-0.19%) |
Nov 17, 2008 | 19.01 | 19.46 | 18.57 | 18.96 | 4,118,065 | -0.24(-1.25%) |
Nov 14, 2008 | 19.47 | 20.28 | 19.12 | 19.20 | 5,144,430 | -1.22(-5.97%) |
Nov 13, 2008 | 19.16 | 20.48 | 18.24 | 20.42 | 6,096,227 | +1.29(+6.74%) |
Nov 12, 2008 | 20.04 | 20.20 | 19.07 | 19.13 | 5,464,221 | -1.32(-6.44%) |
Nov 11, 2008 | 20.93 | 21.14 | 20.25 | 20.44 | 3,709,850 | -0.68(-3.20%) |
Nov 10, 2008 | 21.85 | 21.97 | 20.86 | 21.12 | 3,348,830 | -0.23(-1.08%) |
Nov 07, 2008 | 21.43 | 21.61 | 21.09 | 21.35 | 4,508,370 | +0.08(+0.38%) |
Nov 06, 2008 | 22.28 | 22.64 | 21.14 | 21.27 | 4,651,813 | -1.25(-5.57%) |
Nov 05, 2008 | 22.70 | 23.32 | 22.37 | 22.53 | 4,203,767 | -0.18(-0.78%) |
Nov 04, 2008 | 23.07 | 23.34 | 22.57 | 22.70 | 5,808,519 | +0.00(+0.00%) |