Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.03 | 18.66 | 17.29 | 17.47 | 5,041,548 | -0.77(-4.22%) |
Jan 29, 2009 | 18.78 | 19.31 | 17.42 | 18.24 | 10,503,507 | -2.41(-11.68%) |
Jan 28, 2009 | 19.85 | 20.99 | 19.60 | 20.66 | 4,692,359 | +1.27(+6.56%) |
Jan 27, 2009 | 18.76 | 19.67 | 18.68 | 19.39 | 2,094,993 | +0.55(+2.94%) |
Jan 26, 2009 | 18.89 | 19.52 | 18.53 | 18.83 | 3,320,157 | -0.11(-0.59%) |
Jan 23, 2009 | 17.57 | 19.32 | 17.48 | 18.94 | 4,530,534 | +1.17(+6.57%) |
Jan 22, 2009 | 17.89 | 18.50 | 17.25 | 17.78 | 3,474,806 | -0.54(-2.97%) |
Jan 21, 2009 | 18.29 | 18.50 | 17.36 | 18.32 | 3,689,149 | +0.26(+1.44%) |
Jan 20, 2009 | 18.94 | 19.33 | 18.06 | 18.06 | 3,813,319 | -1.11(-5.77%) |
Jan 16, 2009 | 18.81 | 19.42 | 18.29 | 19.17 | 4,195,099 | +0.90(+4.92%) |
Jan 15, 2009 | 17.59 | 18.59 | 17.08 | 18.27 | 4,844,060 | +0.59(+3.32%) |
Jan 14, 2009 | 18.30 | 18.59 | 17.58 | 17.68 | 2,807,696 | -1.02(-5.46%) |
Jan 13, 2009 | 18.96 | 19.62 | 18.33 | 18.70 | 3,917,423 | -0.56(-2.92%) |
Jan 12, 2009 | 20.19 | 20.25 | 18.93 | 19.26 | 3,674,135 | -1.05(-5.19%) |
Jan 09, 2009 | 20.26 | 20.40 | 19.55 | 20.32 | 3,548,972 | +0.13(+0.64%) |
Jan 08, 2009 | 19.55 | 20.30 | 19.23 | 20.19 | 2,993,591 | +0.60(+3.04%) |
Jan 07, 2009 | 19.87 | 19.95 | 18.94 | 19.59 | 2,996,168 | -0.61(-3.00%) |
Jan 06, 2009 | 19.33 | 20.48 | 18.85 | 20.20 | 3,625,613 | +1.18(+6.23%) |
Jan 05, 2009 | 18.69 | 19.32 | 18.54 | 19.01 | 2,197,481 | -0.04(-0.23%) |
Jan 02, 2009 | 18.56 | 19.18 | 17.86 | 19.06 | 3,031,119 | +0.66(+3.57%) |
Dec 31, 2008 | 18.76 | 18.84 | 18.18 | 18.40 | 2,798,015 | -0.42(-2.21%) |
Dec 30, 2008 | 18.03 | 19.02 | 17.96 | 18.82 | 2,934,788 | +0.85(+4.72%) |
Dec 29, 2008 | 18.19 | 18.23 | 17.72 | 17.97 | 1,780,079 | -0.08(-0.43%) |
Dec 26, 2008 | 18.17 | 18.17 | 17.83 | 18.05 | 886,704 | +0.00(+0.00%) |
Dec 24, 2008 | 17.96 | 18.11 | 17.89 | 18.05 | 883,913 | +0.07(+0.38%) |
Dec 23, 2008 | 18.56 | 18.64 | 17.61 | 17.98 | 2,479,344 | -0.55(-2.99%) |
Dec 22, 2008 | 19.07 | 19.07 | 18.01 | 18.53 | 2,687,073 | -0.54(-2.86%) |
Dec 19, 2008 | 19.28 | 20.06 | 18.61 | 19.07 | 4,816,506 | +0.13(+0.68%) |
Dec 18, 2008 | 19.84 | 20.06 | 18.56 | 18.94 | 3,279,058 | -0.86(-4.32%) |
Dec 17, 2008 | 19.18 | 20.27 | 18.91 | 19.80 | 3,741,762 | +0.37(+1.91%) |
Dec 16, 2008 | 18.82 | 19.47 | 18.54 | 19.43 | 4,749,499 | +0.90(+4.85%) |
Dec 15, 2008 | 19.90 | 19.90 | 18.18 | 18.53 | 4,987,859 | -1.37(-6.91%) |
Dec 12, 2008 | 17.89 | 20.16 | 17.86 | 19.90 | 4,113,024 | +1.86(+10.30%) |
Dec 11, 2008 | 18.60 | 19.17 | 17.86 | 18.05 | 2,190,097 | -0.80(-4.27%) |
Dec 10, 2008 | 18.76 | 19.29 | 18.20 | 18.85 | 3,029,533 | +0.30(+1.63%) |
Dec 09, 2008 | 17.23 | 19.86 | 16.90 | 18.55 | 6,097,096 | +1.08(+6.19%) |
Dec 08, 2008 | 17.60 | 17.80 | 17.04 | 17.47 | 3,557,513 | -0.10(-0.54%) |
Dec 05, 2008 | 16.51 | 17.62 | 16.01 | 17.56 | 2,643,789 | +0.80(+4.80%) |
Dec 04, 2008 | 17.26 | 18.05 | 16.42 | 16.76 | 2,225,415 | -0.85(-4.81%) |
Dec 03, 2008 | 16.82 | 17.66 | 16.00 | 17.60 | 2,679,120 | +1.09(+6.60%) |
Dec 02, 2008 | 16.41 | 16.99 | 16.02 | 16.52 | 2,650,454 | +0.03(+0.16%) |
Dec 01, 2008 | 17.13 | 17.19 | 16.49 | 16.49 | 2,464,062 | -0.98(-5.59%) |
Nov 28, 2008 | 17.87 | 18.05 | 17.21 | 17.47 | 985,603 | -0.64(-3.53%) |
Nov 26, 2008 | 16.26 | 18.16 | 16.07 | 18.11 | 3,402,752 | +1.64(+9.98%) |
Nov 25, 2008 | 16.90 | 16.90 | 15.85 | 16.46 | 4,103,539 | -0.23(-1.40%) |
Nov 24, 2008 | 15.61 | 16.92 | 15.53 | 16.70 | 4,845,980 | +1.29(+8.36%) |
Nov 21, 2008 | 13.65 | 15.46 | 13.26 | 15.41 | 6,916,856 | +2.03(+15.19%) |
Nov 20, 2008 | 12.87 | 14.85 | 12.73 | 13.38 | 5,536,424 | +0.41(+3.13%) |
Nov 19, 2008 | 14.22 | 14.59 | 12.94 | 12.97 | 2,909,199 | -1.30(-9.09%) |
Nov 18, 2008 | 14.51 | 14.92 | 13.58 | 14.27 | 3,904,453 | -0.28(-1.90%) |
Nov 17, 2008 | 15.33 | 15.72 | 14.52 | 14.54 | 3,485,847 | -1.01(-6.50%) |
Nov 14, 2008 | 16.52 | 16.65 | 15.10 | 15.56 | 4,681,863 | -1.36(-8.03%) |
Nov 13, 2008 | 15.59 | 16.92 | 14.42 | 16.91 | 6,856,260 | +1.31(+8.43%) |
Nov 12, 2008 | 16.44 | 16.89 | 15.49 | 15.60 | 4,969,476 | -1.12(-6.72%) |
Nov 11, 2008 | 17.09 | 17.45 | 16.22 | 16.72 | 3,009,047 | -0.52(-3.01%) |
Nov 10, 2008 | 18.86 | 18.94 | 17.11 | 17.24 | 1,825,614 | -0.95(-5.23%) |
Nov 07, 2008 | 18.33 | 18.75 | 17.73 | 18.19 | 2,573,146 | +0.17(+0.96%) |
Nov 06, 2008 | 19.84 | 20.18 | 17.93 | 18.02 | 3,165,992 | -1.89(-9.51%) |
Nov 05, 2008 | 21.18 | 21.37 | 19.89 | 19.91 | 3,422,704 | -1.50(-7.02%) |
Nov 04, 2008 | 20.19 | 21.80 | 19.71 | 21.42 | 5,942,394 | +1.61(+8.12%) |