Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.50 | 19.77 | 19.23 | 19.26 | 738,759 | -0.24(-1.23%) |
Jan 29, 2009 | 19.69 | 19.97 | 19.43 | 19.50 | 724,082 | -0.32(-1.61%) |
Jan 28, 2009 | 19.63 | 20.08 | 19.61 | 19.82 | 1,125,661 | +0.44(+2.27%) |
Jan 27, 2009 | 19.42 | 19.72 | 19.11 | 19.38 | 949,703 | +0.20(+1.04%) |
Jan 26, 2009 | 18.59 | 19.41 | 18.38 | 19.18 | 1,627,021 | +0.61(+3.28%) |
Jan 23, 2009 | 18.58 | 19.06 | 18.25 | 18.57 | 2,462,598 | -0.40(-2.11%) |
Jan 22, 2009 | 19.00 | 19.45 | 18.10 | 18.97 | 2,455,383 | -0.60(-3.07%) |
Jan 21, 2009 | 19.23 | 19.63 | 18.98 | 19.57 | 1,667,798 | +0.72(+3.82%) |
Jan 20, 2009 | 20.44 | 20.65 | 15.88 | 18.85 | 3,054,807 | -1.98(-9.51%) |
Jan 16, 2009 | 20.19 | 21.23 | 19.77 | 20.83 | 2,850,242 | +1.08(+5.47%) |
Jan 15, 2009 | 18.75 | 19.95 | 18.53 | 19.75 | 1,986,933 | +0.75(+3.95%) |
Jan 14, 2009 | 19.51 | 20.05 | 18.92 | 19.00 | 2,251,780 | -0.57(-2.91%) |
Jan 13, 2009 | 18.81 | 19.67 | 18.63 | 19.57 | 1,313,693 | +0.81(+4.32%) |
Jan 12, 2009 | 18.89 | 18.89 | 18.15 | 18.76 | 1,313,033 | +0.13(+0.70%) |
Jan 09, 2009 | 19.20 | 19.25 | 18.24 | 18.63 | 1,105,387 | -0.21(-1.11%) |
Jan 08, 2009 | 18.73 | 19.02 | 18.09 | 18.84 | 1,667,957 | +0.20(+1.07%) |
Jan 07, 2009 | 19.06 | 19.24 | 17.59 | 18.64 | 3,587,587 | +0.33(+1.80%) |
Jan 06, 2009 | 19.23 | 19.50 | 18.29 | 18.31 | 2,332,188 | -0.69(-3.63%) |
Jan 05, 2009 | 17.55 | 19.15 | 17.31 | 19.00 | 1,837,073 | +1.35(+7.65%) |
Jan 02, 2009 | 17.79 | 17.96 | 17.22 | 17.65 | 957,881 | -0.15(-0.84%) |
Dec 31, 2008 | 16.88 | 17.80 | 16.70 | 17.80 | 1,187,370 | +1.05(+6.27%) |
Dec 30, 2008 | 16.88 | 17.00 | 16.56 | 16.75 | 822,668 | -0.13(-0.77%) |
Dec 29, 2008 | 17.01 | 17.25 | 16.63 | 16.88 | 497,027 | -0.35(-2.03%) |
Dec 26, 2008 | 16.91 | 17.25 | 16.89 | 17.23 | 280,094 | +0.40(+2.38%) |
Dec 24, 2008 | 17.21 | 17.21 | 16.65 | 16.83 | 343,523 | -0.23(-1.35%) |
Dec 23, 2008 | 17.04 | 17.27 | 16.85 | 17.06 | 1,367,291 | -0.25(-1.44%) |
Dec 22, 2008 | 17.25 | 17.35 | 16.84 | 17.31 | 1,584,331 | +0.44(+2.61%) |
Dec 19, 2008 | 17.10 | 17.77 | 16.50 | 16.87 | 2,434,465 | -0.70(-3.98%) |
Dec 18, 2008 | 18.16 | 18.19 | 17.28 | 17.57 | 1,097,674 | -0.29(-1.62%) |
Dec 17, 2008 | 17.65 | 18.14 | 17.20 | 17.86 | 1,149,648 | -0.14(-0.78%) |
Dec 16, 2008 | 16.74 | 18.03 | 16.56 | 18.00 | 1,347,360 | +1.50(+9.09%) |
Dec 15, 2008 | 17.25 | 17.47 | 16.17 | 16.50 | 733,608 | -0.50(-2.94%) |
Dec 12, 2008 | 16.52 | 17.12 | 16.10 | 17.00 | 1,452,003 | -0.20(-1.16%) |
Dec 11, 2008 | 17.70 | 18.43 | 16.85 | 17.20 | 1,317,022 | -0.68(-3.80%) |
Dec 10, 2008 | 16.98 | 18.00 | 16.60 | 17.88 | 1,523,035 | +1.21(+7.26%) |
Dec 09, 2008 | 16.77 | 17.89 | 16.51 | 16.67 | 1,827,599 | -0.39(-2.29%) |
Dec 08, 2008 | 16.77 | 17.79 | 16.75 | 17.06 | 1,600,214 | +0.51(+3.08%) |
Dec 05, 2008 | 16.06 | 16.72 | 15.27 | 16.55 | 1,997,788 | +0.57(+3.57%) |
Dec 04, 2008 | 15.33 | 16.53 | 15.01 | 15.98 | 2,235,061 | +0.39(+2.50%) |
Dec 03, 2008 | 15.04 | 15.61 | 13.98 | 15.59 | 1,485,983 | +0.93(+6.34%) |
Dec 02, 2008 | 15.00 | 15.01 | 13.92 | 14.66 | 2,785,475 | +0.06(+0.41%) |
Dec 01, 2008 | 16.38 | 16.54 | 14.55 | 14.60 | 1,419,699 | -2.43(-14.27%) |
Nov 28, 2008 | 16.16 | 17.21 | 15.96 | 17.03 | 599,984 | +0.66(+4.03%) |
Nov 26, 2008 | 15.84 | 16.45 | 15.46 | 16.37 | 1,309,793 | +0.23(+1.43%) |
Nov 25, 2008 | 16.21 | 16.49 | 15.67 | 16.14 | 999,611 | +0.06(+0.37%) |
Nov 24, 2008 | 15.03 | 16.28 | 14.27 | 16.08 | 1,944,322 | +1.31(+8.87%) |
Nov 21, 2008 | 14.42 | 15.55 | 13.81 | 14.77 | 3,766,686 | +1.18(+8.68%) |
Nov 20, 2008 | 14.20 | 14.47 | 13.27 | 13.59 | 1,966,097 | -0.89(-6.15%) |
Nov 19, 2008 | 16.67 | 16.83 | 14.33 | 14.48 | 2,230,020 | -2.37(-14.07%) |
Nov 18, 2008 | 16.93 | 17.46 | 16.18 | 16.85 | 880,356 | -0.19(-1.12%) |
Nov 17, 2008 | 17.05 | 17.40 | 16.75 | 17.04 | 955,223 | -0.07(-0.41%) |
Nov 14, 2008 | 17.06 | 18.08 | 16.51 | 17.11 | 1,303,132 | -0.28(-1.61%) |
Nov 13, 2008 | 15.75 | 17.39 | 15.52 | 17.39 | 2,063,767 | +1.52(+9.58%) |
Nov 12, 2008 | 16.50 | 16.73 | 15.81 | 15.87 | 1,777,373 | -0.96(-5.70%) |
Nov 11, 2008 | 17.31 | 17.60 | 16.66 | 16.83 | 1,134,985 | -1.04(-5.82%) |
Nov 10, 2008 | 18.50 | 18.69 | 17.35 | 17.87 | 1,220,642 | -0.04(-0.22%) |
Nov 07, 2008 | 17.79 | 18.11 | 17.49 | 17.91 | 551,734 | +0.39(+2.23%) |
Nov 06, 2008 | 18.30 | 18.53 | 17.28 | 17.52 | 1,279,485 | -0.78(-4.26%) |
Nov 05, 2008 | 19.62 | 19.66 | 18.12 | 18.30 | 1,242,480 | -1.41(-7.15%) |
Nov 04, 2008 | 19.94 | 20.29 | 19.17 | 19.71 | 1,151,983 | +0.35(+1.81%) |