Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.93 | 19.03 | 17.64 | 17.77 | 3,399,097 | -1.33(-6.96%) |
Jan 29, 2009 | 18.46 | 19.29 | 18.10 | 19.09 | 3,266,026 | +1.24(+6.97%) |
Jan 28, 2009 | 17.11 | 18.13 | 17.09 | 17.85 | 3,656,204 | +0.87(+5.13%) |
Jan 27, 2009 | 17.56 | 18.01 | 16.67 | 16.98 | 3,111,343 | -2.33(-12.06%) |
Jan 26, 2009 | 19.97 | 20.48 | 18.96 | 19.31 | 2,736,180 | +3.09(+19.06%) |
Jan 23, 2009 | 16.16 | 16.76 | 15.35 | 16.22 | 4,489,476 | -0.93(-5.43%) |
Jan 22, 2009 | 18.15 | 18.47 | 16.20 | 17.15 | 6,248,620 | -1.25(-6.81%) |
Jan 21, 2009 | 19.98 | 20.07 | 18.24 | 18.40 | 2,761,374 | -2.52(-12.06%) |
Jan 20, 2009 | 22.72 | 22.82 | 20.74 | 20.92 | 2,428,321 | +1.42(+7.26%) |
Jan 16, 2009 | 18.71 | 20.00 | 17.67 | 19.51 | 2,844,937 | +0.81(+4.33%) |
Jan 15, 2009 | 19.52 | 19.73 | 18.22 | 18.70 | 2,084,226 | -1.44(-7.13%) |
Jan 14, 2009 | 19.66 | 20.37 | 19.40 | 20.13 | 2,044,017 | +0.28(+1.42%) |
Jan 13, 2009 | 21.26 | 21.61 | 19.55 | 19.85 | 2,119,458 | -2.72(-12.06%) |
Jan 12, 2009 | 24.18 | 24.57 | 22.23 | 22.57 | 1,863,810 | -0.37(-1.61%) |
Jan 09, 2009 | 22.13 | 23.00 | 21.05 | 22.94 | 2,706,887 | +0.67(+3.02%) |
Jan 08, 2009 | 23.95 | 23.95 | 22.03 | 22.27 | 3,190,059 | -1.72(-7.16%) |
Jan 07, 2009 | 22.06 | 24.30 | 21.89 | 23.99 | 3,883,317 | +2.11(+9.63%) |
Jan 06, 2009 | 20.66 | 22.06 | 20.16 | 21.88 | 2,874,668 | -3.00(-12.06%) |
Jan 05, 2009 | 23.49 | 25.08 | 22.92 | 24.88 | 2,527,982 | +1.40(+5.95%) |
Jan 02, 2009 | 22.56 | 23.61 | 22.36 | 23.48 | 0 | +3.99(+20.48%) |
Jan 01, 2009 | 18.78 | 19.84 | 18.26 | 19.49 | 1,906,753 | +1.07(+5.80%) |
Dec 31, 2008 | 17.91 | 18.42 | 17.53 | 18.42 | 1,341,066 | +0.51(+2.86%) |
Dec 30, 2008 | 18.45 | 18.45 | 17.65 | 17.91 | 1,413,103 | -2.46(-12.06%) |
Dec 29, 2008 | 20.98 | 20.98 | 20.07 | 20.37 | 1,242,695 | -0.27(-1.30%) |
Dec 26, 2008 | 20.17 | 20.73 | 19.61 | 20.64 | 636,554 | +3.05(+17.31%) |
Dec 25, 2008 | 17.94 | 17.99 | 17.41 | 17.59 | 417,027 | -0.08(-0.43%) |
Dec 24, 2008 | 17.86 | 18.03 | 17.08 | 17.67 | 1,168,701 | +0.42(+2.43%) |
Dec 23, 2008 | 19.08 | 19.08 | 16.78 | 17.25 | 1,633,406 | -2.36(-12.06%) |
Dec 22, 2008 | 21.70 | 21.70 | 19.08 | 19.61 | 1,436,395 | +1.16(+6.28%) |
Dec 19, 2008 | 19.55 | 19.99 | 18.29 | 18.45 | 2,389,269 | -1.25(-6.35%) |
Dec 18, 2008 | 18.48 | 20.11 | 18.13 | 19.71 | 2,604,464 | +0.92(+4.88%) |
Dec 17, 2008 | 18.19 | 18.82 | 17.44 | 18.79 | 2,504,244 | +1.39(+8.02%) |
Dec 16, 2008 | 18.59 | 18.79 | 16.97 | 17.39 | 2,905,457 | -2.53(-12.70%) |
Dec 15, 2008 | 21.29 | 21.52 | 19.44 | 19.92 | 2,536,498 | +2.81(+16.42%) |
Dec 12, 2008 | 19.04 | 19.17 | 16.70 | 17.11 | 2,981,978 | -2.10(-10.93%) |
Dec 11, 2008 | 19.14 | 19.47 | 18.00 | 19.21 | 3,353,505 | +0.70(+3.77%) |
Dec 10, 2008 | 18.02 | 20.06 | 17.65 | 18.52 | 2,684,994 | +0.17(+0.95%) |
Dec 09, 2008 | 17.08 | 18.79 | 16.88 | 18.34 | 2,765,079 | -2.67(-12.70%) |
Dec 08, 2008 | 19.57 | 21.52 | 19.33 | 21.01 | 2,413,928 | +5.53(+35.68%) |
Dec 05, 2008 | 15.27 | 16.59 | 15.05 | 15.48 | 2,136,676 | -0.15(-0.97%) |
Dec 04, 2008 | 15.19 | 15.79 | 14.87 | 15.64 | 3,121,697 | -0.67(-4.09%) |
Dec 03, 2008 | 16.24 | 16.67 | 15.54 | 16.30 | 3,554,442 | +1.14(+7.55%) |
Dec 02, 2008 | 16.91 | 16.91 | 15.12 | 15.16 | 3,636,374 | -2.20(-12.70%) |
Dec 01, 2008 | 19.37 | 19.37 | 17.32 | 17.36 | 3,174,580 | -2.56(-12.85%) |
Nov 28, 2008 | 20.22 | 20.30 | 19.30 | 19.92 | 1,182,948 | +2.24(+12.68%) |
Nov 27, 2008 | 14.87 | 17.74 | 14.67 | 17.68 | 3,474,622 | +2.52(+16.65%) |
Nov 26, 2008 | 14.74 | 15.31 | 13.84 | 15.16 | 3,125,523 | +0.72(+4.99%) |
Nov 25, 2008 | 13.26 | 14.76 | 13.04 | 14.44 | 4,020,830 | -2.10(-12.70%) |
Nov 24, 2008 | 15.19 | 16.91 | 14.93 | 16.54 | 3,510,265 | +4.99(+43.18%) |
Nov 21, 2008 | 12.45 | 13.19 | 11.37 | 11.55 | 5,353,235 | -1.10(-8.69%) |
Nov 20, 2008 | 15.05 | 15.08 | 12.59 | 12.65 | 3,641,123 | -2.50(-16.51%) |
Nov 19, 2008 | 15.35 | 15.77 | 14.51 | 15.15 | 2,291,699 | -0.26(-1.67%) |
Nov 18, 2008 | 16.03 | 16.42 | 15.30 | 15.41 | 2,288,400 | -2.24(-12.70%) |
Nov 17, 2008 | 18.36 | 18.81 | 17.53 | 17.65 | 1,998,042 | +0.73(+4.33%) |
Nov 14, 2008 | 15.73 | 17.00 | 13.97 | 16.92 | 5,975,701 | +1.39(+8.93%) |
Nov 13, 2008 | 17.24 | 17.24 | 15.48 | 15.53 | 2,458,727 | -1.98(-11.30%) |
Nov 12, 2008 | 17.58 | 18.23 | 16.75 | 17.51 | 2,061,473 | -0.55(-3.02%) |
Nov 11, 2008 | 19.37 | 19.56 | 17.71 | 18.05 | 1,825,046 | -2.63(-12.70%) |
Nov 10, 2008 | 22.18 | 22.41 | 20.29 | 20.68 | 1,593,319 | +2.66(+14.74%) |
Nov 07, 2008 | 18.65 | 19.26 | 17.77 | 18.02 | 2,961,792 | -0.99(-5.22%) |
Nov 06, 2008 | 21.20 | 21.61 | 18.85 | 19.02 | 3,092,144 | -2.42(-11.28%) |
Nov 05, 2008 | 22.04 | 22.54 | 20.84 | 21.43 | 3,551,011 | +0.34(+1.62%) |
Nov 04, 2008 | 20.82 | 22.02 | 20.36 | 21.09 | 3,392,427 | -3.07(-12.70%) |