Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.97 | 20.33 | 19.55 | 20.27 | 0 | +0.71(+3.63%) |
Jan 29, 2009 | 18.24 | 19.56 | 18.12 | 19.56 | 3,070,319 | +0.97(+5.22%) |
Jan 28, 2009 | 18.96 | 18.99 | 18.35 | 18.59 | 2,330,645 | -0.45(-2.36%) |
Jan 27, 2009 | 18.99 | 19.21 | 18.87 | 19.04 | 2,311,329 | -0.22(-1.14%) |
Jan 26, 2009 | 19.39 | 19.80 | 19.14 | 19.26 | 2,803,411 | +0.16(+0.84%) |
Jan 23, 2009 | 18.30 | 19.26 | 18.07 | 19.10 | 4,003,214 | +1.74(+10.02%) |
Jan 22, 2009 | 17.15 | 17.56 | 17.09 | 17.36 | 2,242,226 | +0.07(+0.40%) |
Jan 21, 2009 | 17.30 | 17.32 | 16.75 | 17.29 | 2,047,701 | -0.10(-0.58%) |
Jan 20, 2009 | 17.20 | 17.69 | 16.97 | 17.39 | 2,458,654 | +0.86(+5.20%) |
Jan 16, 2009 | 16.42 | 16.77 | 16.21 | 16.53 | 1,432,709 | +0.88(+5.62%) |
Jan 15, 2009 | 15.50 | 15.81 | 15.02 | 15.65 | 2,426,291 | +0.20(+1.29%) |
Jan 14, 2009 | 15.71 | 15.92 | 15.24 | 15.45 | 2,010,992 | -0.37(-2.34%) |
Jan 13, 2009 | 15.80 | 16.23 | 15.74 | 15.82 | 883,385 | +0.03(+0.19%) |
Jan 12, 2009 | 16.24 | 16.34 | 15.56 | 15.79 | 2,441,330 | -1.34(-7.82%) |
Jan 09, 2009 | 16.88 | 17.81 | 16.79 | 17.13 | 2,493,609 | -0.23(-1.32%) |
Jan 08, 2009 | 17.27 | 17.51 | 17.05 | 17.36 | 2,531,098 | +0.73(+4.39%) |
Jan 07, 2009 | 17.42 | 17.42 | 16.46 | 16.63 | 2,077,062 | -1.02(-5.78%) |
Jan 06, 2009 | 16.90 | 17.87 | 16.71 | 17.65 | 2,371,905 | +0.30(+1.73%) |
Jan 05, 2009 | 17.01 | 17.41 | 16.80 | 17.35 | 1,598,389 | -0.70(-3.88%) |
Jan 02, 2009 | 18.00 | 18.25 | 17.93 | 18.05 | 0 | -0.04(-0.22%) |
Jan 01, 2009 | 17.52 | 18.41 | 17.30 | 18.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.52 | 18.41 | 17.30 | 18.09 | 1,287,605 | +0.18(+1.01%) |
Dec 30, 2008 | 18.04 | 18.05 | 17.72 | 17.91 | 928,093 | -0.25(-1.38%) |
Dec 29, 2008 | 18.28 | 18.47 | 18.00 | 18.16 | 2,091,038 | +0.26(+1.45%) |
Dec 26, 2008 | 17.23 | 18.19 | 16.86 | 17.90 | 1,219,719 | +0.89(+5.23%) |
Dec 24, 2008 | 16.52 | 17.06 | 16.52 | 17.01 | 353,518 | +0.31(+1.86%) |
Dec 23, 2008 | 16.89 | 16.98 | 16.26 | 16.70 | 662,702 | -0.30(-1.76%) |
Dec 22, 2008 | 17.03 | 17.15 | 16.78 | 17.00 | 853,949 | +0.38(+2.29%) |
Dec 19, 2008 | 16.70 | 16.78 | 16.43 | 16.62 | 1,132,441 | -0.61(-3.54%) |
Dec 18, 2008 | 17.57 | 17.65 | 16.97 | 17.23 | 2,827,834 | -0.55(-3.09%) |
Dec 17, 2008 | 17.79 | 18.38 | 17.58 | 17.78 | 3,429,751 | +0.30(+1.74%) |
Dec 16, 2008 | 16.68 | 17.55 | 16.46 | 17.48 | 2,229,993 | +0.73(+4.33%) |
Dec 15, 2008 | 16.24 | 16.87 | 16.19 | 16.75 | 2,394,415 | +0.77(+4.82%) |
Dec 12, 2008 | 15.91 | 16.31 | 15.84 | 15.98 | 2,049,594 | +0.03(+0.19%) |
Dec 11, 2008 | 16.30 | 16.46 | 15.84 | 15.95 | 2,106,328 | +0.35(+2.24%) |
Dec 10, 2008 | 15.40 | 15.74 | 15.12 | 15.60 | 1,390,373 | +1.36(+9.55%) |
Dec 09, 2008 | 13.81 | 14.45 | 13.81 | 14.24 | 1,654,062 | +0.09(+0.64%) |
Dec 08, 2008 | 14.33 | 14.45 | 13.83 | 14.15 | 2,312,331 | +0.60(+4.43%) |
Dec 05, 2008 | 13.45 | 13.60 | 12.83 | 13.55 | 1,831,905 | -0.45(-3.21%) |
Dec 04, 2008 | 14.06 | 14.79 | 13.77 | 14.00 | 1,580,921 | -0.17(-1.20%) |
Dec 03, 2008 | 14.00 | 14.55 | 13.80 | 14.17 | 1,744,302 | -0.41(-2.81%) |
Dec 02, 2008 | 14.52 | 14.63 | 14.25 | 14.58 | 1,377,020 | +0.45(+3.18%) |
Dec 01, 2008 | 14.67 | 14.97 | 13.90 | 14.13 | 2,901,084 | -1.87(-11.69%) |
Nov 28, 2008 | 16.07 | 16.22 | 15.70 | 16.00 | 542,386 | +0.03(+0.19%) |
Nov 26, 2008 | 16.04 | 16.29 | 15.50 | 15.97 | 1,462,428 | -0.19(-1.18%) |
Nov 25, 2008 | 16.26 | 16.46 | 15.53 | 16.16 | 1,978,453 | +0.09(+0.56%) |
Nov 24, 2008 | 15.97 | 16.46 | 15.94 | 16.07 | 3,757,611 | +0.67(+4.35%) |
Nov 21, 2008 | 14.38 | 15.45 | 14.18 | 15.40 | 4,674,600 | +1.89(+13.99%) |
Nov 20, 2008 | 13.50 | 13.75 | 13.09 | 13.51 | 2,896,977 | +0.40(+3.05%) |
Nov 19, 2008 | 13.40 | 14.10 | 12.97 | 13.11 | 2,528,736 | +0.00(+0.00%) |
Nov 18, 2008 | 13.11 | 13.49 | 12.99 | 13.11 | 1,176,614 | -0.08(-0.61%) |
Nov 17, 2008 | 13.01 | 13.59 | 12.94 | 13.19 | 1,070,883 | -0.26(-1.92%) |
Nov 14, 2008 | 13.57 | 13.75 | 13.21 | 13.45 | 1,479,027 | +0.45(+3.45%) |
Nov 13, 2008 | 12.35 | 13.04 | 11.83 | 13.00 | 1,772,280 | +0.75(+6.12%) |
Nov 12, 2008 | 12.76 | 12.86 | 12.16 | 12.25 | 1,228,915 | -0.75(-5.77%) |
Nov 11, 2008 | 13.11 | 13.22 | 12.76 | 13.00 | 842,145 | -0.59(-4.34%) |
Nov 10, 2008 | 13.99 | 14.01 | 13.31 | 13.59 | 1,435,709 | +0.39(+2.96%) |
Nov 07, 2008 | 13.20 | 13.35 | 13.00 | 13.20 | 1,087,183 | +0.16(+1.23%) |
Nov 06, 2008 | 13.75 | 14.05 | 12.91 | 13.04 | 1,572,676 | -0.32(-2.40%) |
Nov 05, 2008 | 14.02 | 14.19 | 13.19 | 13.36 | 1,378,005 | -0.92(-6.44%) |
Nov 04, 2008 | 13.47 | 14.32 | 13.30 | 14.28 | 1,383,104 | +1.58(+12.44%) |