Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.41 | 17.51 | 16.67 | 16.75 | 0 | -0.62(-3.58%) |
Jan 29, 2009 | 17.51 | 17.68 | 17.28 | 17.37 | 3,124,422 | -0.38(-2.15%) |
Jan 28, 2009 | 17.24 | 18.06 | 17.24 | 17.75 | 3,751,011 | +0.56(+3.24%) |
Jan 27, 2009 | 16.93 | 17.50 | 16.87 | 17.20 | 4,704,239 | +0.45(+2.70%) |
Jan 26, 2009 | 16.63 | 17.33 | 16.49 | 16.74 | 4,392,358 | +0.20(+1.21%) |
Jan 23, 2009 | 16.17 | 16.69 | 15.94 | 16.54 | 0 | +0.17(+1.03%) |
Jan 22, 2009 | 16.23 | 16.72 | 16.17 | 16.38 | 3,885,122 | -0.34(-2.05%) |
Jan 21, 2009 | 16.28 | 16.78 | 15.96 | 16.72 | 4,293,344 | +0.71(+4.40%) |
Jan 20, 2009 | 16.98 | 17.10 | 15.96 | 16.01 | 7,241,066 | -1.21(-7.02%) |
Jan 16, 2009 | 17.13 | 17.38 | 16.67 | 17.22 | 0 | +0.50(+3.02%) |
Jan 15, 2009 | 16.74 | 16.88 | 16.02 | 16.72 | 4,650,900 | +0.02(+0.12%) |
Jan 14, 2009 | 16.92 | 16.94 | 16.38 | 16.70 | 4,514,250 | -0.57(-3.30%) |
Jan 13, 2009 | 17.53 | 17.70 | 17.11 | 17.27 | 4,072,499 | -0.34(-1.91%) |
Jan 12, 2009 | 17.72 | 17.75 | 17.49 | 17.60 | 3,465,717 | -0.18(-1.02%) |
Jan 09, 2009 | 18.06 | 18.09 | 17.69 | 17.79 | 2,894,913 | -0.22(-1.22%) |
Jan 08, 2009 | 17.86 | 18.04 | 17.76 | 18.01 | 2,926,440 | +0.18(+1.02%) |
Jan 07, 2009 | 17.86 | 18.19 | 17.57 | 17.82 | 3,797,930 | -0.35(-1.92%) |
Jan 06, 2009 | 18.16 | 18.61 | 18.07 | 18.17 | 4,276,129 | +0.03(+0.14%) |
Jan 05, 2009 | 18.23 | 18.59 | 18.01 | 18.15 | 3,162,169 | -0.16(-0.88%) |
Jan 02, 2009 | 17.40 | 18.37 | 17.31 | 18.31 | 0 | +0.89(+5.13%) |
Jan 01, 2009 | 16.93 | 17.55 | 16.85 | 17.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.93 | 17.55 | 16.85 | 17.42 | 2,862,801 | +0.39(+2.28%) |
Dec 30, 2008 | 16.60 | 17.03 | 16.47 | 17.03 | 3,039,685 | +0.54(+3.30%) |
Dec 29, 2008 | 16.50 | 16.56 | 16.19 | 16.49 | 3,124,349 | -0.06(-0.35%) |
Dec 26, 2008 | 16.58 | 16.82 | 16.45 | 16.54 | 0 | +0.12(+0.75%) |
Dec 24, 2008 | 16.60 | 16.69 | 16.38 | 16.42 | 1,758,929 | -0.08(-0.47%) |
Dec 23, 2008 | 16.71 | 17.12 | 16.38 | 16.50 | 4,565,048 | -0.22(-1.32%) |
Dec 22, 2008 | 17.40 | 17.51 | 16.59 | 16.72 | 5,407,772 | -0.61(-3.51%) |
Dec 19, 2008 | 18.07 | 18.30 | 17.27 | 17.33 | 7,198,362 | -0.53(-2.97%) |
Dec 18, 2008 | 17.88 | 18.09 | 17.60 | 17.86 | 5,590,166 | +0.00(+0.00%) |
Dec 17, 2008 | 18.81 | 18.99 | 17.86 | 17.86 | 6,904,483 | -1.40(-7.26%) |
Dec 16, 2008 | 17.70 | 19.32 | 17.59 | 19.25 | 5,850,700 | +1.69(+9.61%) |
Dec 15, 2008 | 17.92 | 18.08 | 17.29 | 17.57 | 3,637,012 | -0.33(-1.84%) |
Dec 12, 2008 | 17.42 | 18.05 | 17.11 | 17.90 | 0 | +0.10(+0.58%) |
Dec 11, 2008 | 17.92 | 18.42 | 17.64 | 17.79 | 4,328,636 | -0.48(-2.62%) |
Dec 10, 2008 | 17.57 | 18.43 | 17.47 | 18.27 | 4,726,956 | +0.78(+4.48%) |
Dec 09, 2008 | 17.82 | 18.36 | 17.40 | 17.49 | 3,472,459 | -0.62(-3.43%) |
Dec 08, 2008 | 17.46 | 18.28 | 17.15 | 18.11 | 5,865,929 | +1.02(+5.98%) |
Dec 05, 2008 | 16.31 | 17.11 | 15.92 | 17.09 | 0 | +0.39(+2.36%) |
Dec 04, 2008 | 17.24 | 17.82 | 16.35 | 16.69 | 4,340,596 | -0.77(-4.41%) |
Dec 03, 2008 | 16.87 | 17.51 | 16.36 | 17.46 | 4,816,467 | +0.42(+2.47%) |
Dec 02, 2008 | 17.27 | 17.74 | 16.52 | 17.04 | 6,453,618 | +0.05(+0.27%) |
Dec 01, 2008 | 17.90 | 17.90 | 16.93 | 17.00 | 6,515,763 | -1.31(-7.14%) |
Nov 28, 2008 | 17.33 | 18.51 | 17.33 | 18.30 | 2,802,133 | +0.85(+4.89%) |
Nov 26, 2008 | 16.80 | 17.62 | 16.49 | 17.45 | 5,215,432 | +0.34(+1.97%) |
Nov 25, 2008 | 17.77 | 17.96 | 16.50 | 17.11 | 5,704,994 | -0.15(-0.86%) |
Nov 24, 2008 | 16.08 | 17.53 | 15.83 | 17.26 | 6,774,201 | +1.42(+8.99%) |
Nov 21, 2008 | 14.59 | 15.84 | 14.27 | 15.84 | 7,707,490 | +1.46(+10.12%) |
Nov 20, 2008 | 14.69 | 15.32 | 14.25 | 14.38 | 7,985,141 | -0.29(-1.98%) |
Nov 19, 2008 | 16.05 | 16.16 | 14.60 | 14.67 | 6,042,749 | -1.40(-8.73%) |
Nov 18, 2008 | 15.91 | 16.50 | 15.68 | 16.08 | 4,460,323 | +0.07(+0.44%) |
Nov 17, 2008 | 16.19 | 16.61 | 15.81 | 16.01 | 3,514,566 | -0.43(-2.60%) |
Nov 14, 2008 | 16.49 | 17.23 | 15.83 | 16.43 | 0 | -0.14(-0.82%) |
Nov 13, 2008 | 16.03 | 16.60 | 14.56 | 16.57 | 9,177,391 | +0.67(+4.19%) |
Nov 12, 2008 | 17.00 | 17.26 | 15.80 | 15.90 | 9,768,678 | -1.29(-7.52%) |
Nov 11, 2008 | 17.85 | 17.92 | 17.05 | 17.20 | 5,162,842 | -1.02(-5.58%) |
Nov 10, 2008 | 18.59 | 18.66 | 17.93 | 18.21 | 3,563,376 | +0.07(+0.39%) |
Nov 07, 2008 | 18.28 | 18.28 | 17.49 | 18.14 | 0 | -0.05(-0.25%) |
Nov 06, 2008 | 18.78 | 19.14 | 18.01 | 18.19 | 5,496,094 | -1.05(-5.48%) |
Nov 05, 2008 | 19.53 | 20.02 | 19.23 | 19.24 | 3,635,687 | -0.52(-2.65%) |
Nov 04, 2008 | 19.50 | 19.86 | 19.14 | 19.77 | 4,909,740 | +0.87(+4.62%) |