Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 22.40 | 22.52 | 21.77 | 21.87 | 0 | -0.53(-2.35%) |
Jan 29, 2009 | 22.27 | 22.78 | 22.23 | 22.39 | 863,578 | -0.11(-0.48%) |
Jan 28, 2009 | 21.83 | 22.65 | 21.83 | 22.50 | 1,227,831 | +0.15(+0.67%) |
Jan 27, 2009 | 22.33 | 22.51 | 22.09 | 22.35 | 883,037 | +0.11(+0.50%) |
Jan 26, 2009 | 21.84 | 22.44 | 21.83 | 22.24 | 1,060,281 | +0.47(+2.15%) |
Jan 23, 2009 | 21.36 | 21.81 | 21.25 | 21.77 | 706,593 | +0.04(+0.21%) |
Jan 22, 2009 | 21.61 | 21.88 | 21.45 | 21.73 | 916,306 | -0.01(-0.03%) |
Jan 21, 2009 | 21.81 | 21.83 | 21.22 | 21.73 | 935,242 | +0.26(+1.19%) |
Jan 20, 2009 | 21.91 | 22.05 | 21.42 | 21.48 | 784,276 | -0.44(-1.99%) |
Jan 16, 2009 | 21.80 | 22.11 | 21.63 | 21.91 | 687,067 | +0.44(+2.06%) |
Jan 15, 2009 | 21.29 | 21.53 | 21.03 | 21.47 | 403,796 | +0.04(+0.21%) |
Jan 14, 2009 | 21.50 | 21.50 | 20.95 | 21.43 | 601,762 | -0.27(-1.23%) |
Jan 13, 2009 | 22.05 | 22.05 | 21.57 | 21.69 | 342,762 | -0.38(-1.73%) |
Jan 12, 2009 | 22.14 | 22.25 | 21.98 | 22.08 | 256,999 | -0.04(-0.19%) |
Jan 09, 2009 | 22.34 | 22.43 | 22.00 | 22.12 | 176,720 | -0.23(-1.03%) |
Jan 08, 2009 | 22.14 | 22.36 | 22.02 | 22.35 | 1,214,144 | +0.10(+0.43%) |
Jan 07, 2009 | 22.48 | 22.54 | 22.14 | 22.25 | 725,698 | -0.42(-1.84%) |
Jan 06, 2009 | 22.95 | 23.18 | 22.57 | 22.67 | 1,393,836 | -0.13(-0.57%) |
Jan 05, 2009 | 22.68 | 22.83 | 22.53 | 22.80 | 1,261,978 | +0.23(+1.03%) |
Jan 02, 2009 | 22.18 | 22.74 | 22.13 | 22.57 | 0 | +0.45(+2.02%) |
Jan 01, 2009 | 21.84 | 22.21 | 21.81 | 22.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.84 | 22.21 | 21.81 | 22.12 | 840,256 | +0.41(+1.88%) |
Dec 30, 2008 | 21.37 | 21.73 | 21.36 | 21.71 | 479,764 | +0.39(+1.84%) |
Dec 29, 2008 | 21.29 | 21.36 | 21.01 | 21.32 | 349,007 | -0.04(-0.18%) |
Dec 26, 2008 | 21.16 | 21.44 | 21.16 | 21.36 | 96,619 | +0.16(+0.77%) |
Dec 24, 2008 | 21.26 | 21.26 | 21.02 | 21.20 | 113,658 | +0.09(+0.41%) |
Dec 23, 2008 | 21.38 | 21.53 | 21.02 | 21.11 | 214,836 | -0.40(-1.84%) |
Dec 22, 2008 | 22.01 | 22.01 | 21.28 | 21.51 | 746,091 | -0.19(-0.87%) |
Dec 19, 2008 | 21.83 | 22.17 | 21.66 | 21.69 | 728,635 | +0.02(+0.07%) |
Dec 18, 2008 | 21.80 | 22.11 | 21.53 | 21.68 | 797,641 | +0.05(+0.22%) |
Dec 17, 2008 | 22.02 | 22.06 | 21.63 | 21.63 | 673,226 | -0.58(-2.61%) |
Dec 16, 2008 | 21.62 | 22.27 | 21.62 | 22.21 | 493,418 | +0.72(+3.37%) |
Dec 15, 2008 | 21.87 | 21.98 | 21.24 | 21.49 | 492,546 | -0.32(-1.45%) |
Dec 12, 2008 | 21.09 | 21.91 | 21.08 | 21.80 | 722,428 | +0.08(+0.38%) |
Dec 11, 2008 | 21.77 | 22.28 | 21.54 | 21.72 | 871,033 | -0.21(-0.97%) |
Dec 10, 2008 | 21.58 | 22.08 | 21.58 | 21.93 | 640,421 | +0.41(+1.92%) |
Dec 09, 2008 | 21.57 | 21.93 | 21.41 | 21.52 | 599,725 | -0.27(-1.23%) |
Dec 08, 2008 | 22.23 | 22.23 | 21.49 | 21.79 | 493,374 | +0.18(+0.81%) |
Dec 05, 2008 | 20.96 | 21.66 | 20.33 | 21.61 | 534,672 | +0.48(+2.26%) |
Dec 04, 2008 | 21.88 | 22.11 | 20.80 | 21.14 | 439,328 | -0.95(-4.32%) |
Dec 03, 2008 | 21.54 | 22.13 | 21.30 | 22.09 | 594,128 | +0.45(+2.06%) |
Dec 02, 2008 | 21.43 | 21.73 | 21.06 | 21.64 | 501,760 | +0.40(+1.89%) |
Dec 01, 2008 | 22.33 | 22.33 | 21.23 | 21.24 | 679,236 | -1.52(-6.66%) |
Nov 28, 2008 | 22.26 | 22.76 | 22.10 | 22.76 | 124,640 | +0.42(+1.88%) |
Nov 26, 2008 | 21.70 | 22.44 | 21.65 | 22.33 | 357,212 | +0.24(+1.08%) |
Nov 25, 2008 | 22.06 | 22.46 | 21.64 | 22.10 | 311,810 | +0.16(+0.74%) |
Nov 24, 2008 | 21.62 | 22.42 | 21.34 | 21.93 | 427,870 | +0.50(+2.34%) |
Nov 21, 2008 | 19.95 | 21.56 | 19.79 | 21.43 | 940,788 | +1.56(+7.85%) |
Nov 20, 2008 | 20.95 | 21.13 | 19.63 | 19.87 | 679,437 | -1.21(-5.73%) |
Nov 19, 2008 | 21.61 | 22.27 | 21.06 | 21.08 | 240,998 | -0.70(-3.22%) |
Nov 18, 2008 | 21.69 | 22.10 | 21.13 | 21.78 | 380,496 | -0.05(-0.25%) |
Nov 17, 2008 | 21.52 | 22.43 | 21.38 | 21.84 | 306,289 | +0.10(+0.44%) |
Nov 14, 2008 | 22.16 | 22.76 | 21.45 | 21.74 | 280,610 | -0.73(-3.23%) |
Nov 13, 2008 | 21.13 | 22.47 | 20.57 | 22.47 | 574,290 | +1.52(+7.24%) |
Nov 12, 2008 | 21.31 | 21.46 | 20.87 | 20.95 | 311,474 | -0.62(-2.88%) |
Nov 11, 2008 | 21.56 | 22.04 | 21.09 | 21.57 | 428,190 | -0.13(-0.59%) |
Nov 10, 2008 | 22.68 | 22.73 | 21.36 | 21.70 | 532,584 | -0.44(-1.99%) |
Nov 07, 2008 | 21.34 | 22.18 | 21.34 | 22.14 | 429,152 | +0.98(+4.61%) |
Nov 06, 2008 | 22.01 | 22.20 | 20.96 | 21.16 | 358,397 | -0.96(-4.33%) |
Nov 05, 2008 | 22.72 | 22.84 | 22.03 | 22.12 | 555,799 | -0.89(-3.88%) |
Nov 04, 2008 | 22.90 | 23.23 | 22.48 | 23.01 | 378,242 | +0.55(+2.46%) |