Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.08 | 18.17 | 16.75 | 16.94 | 0 | -0.83(-4.69%) |
Jan 29, 2009 | 18.41 | 18.55 | 17.64 | 17.77 | 4,258,074 | -0.97(-5.16%) |
Jan 28, 2009 | 18.56 | 18.97 | 17.67 | 18.74 | 5,865,749 | +1.30(+7.45%) |
Jan 27, 2009 | 17.65 | 18.27 | 17.23 | 17.44 | 4,918,168 | +0.01(+0.08%) |
Jan 26, 2009 | 17.35 | 18.68 | 17.11 | 17.42 | 4,477,423 | -0.63(-3.48%) |
Jan 23, 2009 | 17.21 | 18.74 | 16.95 | 18.05 | 3,238,755 | +0.15(+0.83%) |
Jan 22, 2009 | 18.01 | 18.33 | 17.52 | 17.91 | 4,953,910 | -0.56(-3.02%) |
Jan 21, 2009 | 17.30 | 18.54 | 16.98 | 18.46 | 4,865,876 | +1.48(+8.69%) |
Jan 20, 2009 | 18.50 | 18.50 | 16.82 | 16.99 | 4,325,940 | -1.60(-8.62%) |
Jan 16, 2009 | 18.70 | 18.94 | 17.64 | 18.59 | 4,882,783 | +0.16(+0.84%) |
Jan 15, 2009 | 17.18 | 18.50 | 16.70 | 18.43 | 5,305,712 | +1.12(+6.44%) |
Jan 14, 2009 | 18.08 | 18.24 | 16.95 | 17.32 | 5,806,224 | -1.34(-7.19%) |
Jan 13, 2009 | 18.43 | 19.02 | 17.89 | 18.66 | 4,859,375 | +0.17(+0.92%) |
Jan 12, 2009 | 19.97 | 20.12 | 18.22 | 18.49 | 5,047,665 | -1.52(-7.59%) |
Jan 09, 2009 | 20.89 | 21.04 | 19.44 | 20.01 | 5,588,743 | -0.88(-4.23%) |
Jan 08, 2009 | 19.56 | 21.07 | 19.16 | 20.89 | 7,236,306 | +1.16(+5.87%) |
Jan 07, 2009 | 21.56 | 21.61 | 19.59 | 19.73 | 7,149,438 | -2.59(-11.61%) |
Jan 06, 2009 | 21.08 | 22.44 | 20.70 | 22.33 | 7,673,421 | +1.12(+5.30%) |
Jan 05, 2009 | 20.42 | 21.32 | 20.28 | 21.20 | 6,279,637 | +0.55(+2.67%) |
Jan 02, 2009 | 18.94 | 20.74 | 18.64 | 20.65 | 0 | +1.77(+9.39%) |
Jan 01, 2009 | 18.07 | 19.13 | 18.07 | 18.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.07 | 19.13 | 18.07 | 18.88 | 3,140,739 | +0.85(+4.70%) |
Dec 30, 2008 | 17.29 | 18.05 | 17.28 | 18.03 | 2,878,022 | +0.89(+5.19%) |
Dec 29, 2008 | 17.65 | 17.66 | 16.61 | 17.14 | 2,397,336 | -0.60(-3.38%) |
Dec 26, 2008 | 17.71 | 17.91 | 17.33 | 17.74 | 1,309,100 | +0.09(+0.52%) |
Dec 24, 2008 | 17.62 | 17.71 | 17.16 | 17.65 | 888,503 | +0.11(+0.60%) |
Dec 23, 2008 | 17.62 | 18.15 | 17.29 | 17.55 | 3,277,056 | -0.01(-0.04%) |
Dec 22, 2008 | 18.68 | 18.80 | 17.16 | 17.55 | 3,885,683 | -1.17(-6.26%) |
Dec 19, 2008 | 18.17 | 19.03 | 17.80 | 18.72 | 6,258,668 | +0.81(+4.53%) |
Dec 18, 2008 | 18.98 | 18.98 | 17.69 | 17.91 | 5,876,501 | -0.49(-2.65%) |
Dec 17, 2008 | 17.57 | 18.62 | 17.43 | 18.40 | 4,361,446 | +0.47(+2.60%) |
Dec 16, 2008 | 17.04 | 18.07 | 16.60 | 17.93 | 6,976,785 | +0.96(+5.66%) |
Dec 15, 2008 | 17.81 | 18.15 | 16.60 | 16.97 | 4,141,127 | -0.59(-3.38%) |
Dec 12, 2008 | 16.62 | 17.83 | 16.25 | 17.57 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 17.92 | 18.88 | 17.39 | 17.60 | 8,347,485 | -1.35(-7.12%) |
Dec 10, 2008 | 19.23 | 19.42 | 18.43 | 18.95 | 5,144,268 | -0.03(-0.15%) |
Dec 09, 2008 | 17.33 | 19.72 | 17.32 | 18.98 | 7,496,683 | +1.19(+6.67%) |
Dec 08, 2008 | 16.99 | 18.27 | 16.91 | 17.79 | 5,903,248 | +1.41(+8.62%) |
Dec 05, 2008 | 15.56 | 16.46 | 14.83 | 16.38 | 4,613,234 | +0.48(+3.02%) |
Dec 04, 2008 | 16.98 | 17.21 | 15.49 | 15.90 | 5,587,399 | -1.45(-8.38%) |
Dec 03, 2008 | 16.65 | 17.54 | 15.79 | 17.35 | 6,751,327 | +0.80(+4.82%) |
Dec 02, 2008 | 16.47 | 16.70 | 15.82 | 16.56 | 5,075,562 | +0.66(+4.13%) |
Dec 01, 2008 | 17.34 | 17.66 | 15.89 | 15.90 | 6,724,797 | -2.17(-12.00%) |
Nov 28, 2008 | 17.18 | 18.29 | 16.95 | 18.07 | 2,000,123 | +0.72(+4.15%) |
Nov 26, 2008 | 15.19 | 17.80 | 15.19 | 17.35 | 6,291,016 | +0.66(+3.98%) |
Nov 25, 2008 | 15.90 | 17.02 | 15.87 | 16.68 | 6,927,277 | +0.80(+5.02%) |
Nov 24, 2008 | 14.93 | 16.34 | 14.54 | 15.89 | 8,020,835 | +1.35(+9.28%) |
Nov 21, 2008 | 12.95 | 14.54 | 12.73 | 14.54 | 7,504,954 | +1.98(+15.75%) |
Nov 20, 2008 | 13.66 | 14.44 | 12.50 | 12.56 | 9,037,091 | -1.32(-9.52%) |
Nov 19, 2008 | 14.76 | 14.88 | 13.82 | 13.88 | 9,057,988 | -0.99(-6.65%) |
Nov 18, 2008 | 14.36 | 15.00 | 14.13 | 14.87 | 8,215,481 | +0.32(+2.18%) |
Nov 17, 2008 | 14.97 | 15.50 | 14.49 | 14.55 | 5,680,141 | -0.70(-4.59%) |
Nov 14, 2008 | 15.81 | 16.28 | 14.86 | 15.25 | 0 | -0.71(-4.43%) |
Nov 13, 2008 | 14.10 | 16.17 | 13.81 | 15.96 | 10,051,535 | +1.96(+14.03%) |
Nov 12, 2008 | 15.47 | 16.12 | 13.85 | 13.99 | 6,434,949 | -1.42(-9.21%) |
Nov 11, 2008 | 15.76 | 15.97 | 14.94 | 15.41 | 6,059,344 | -0.44(-2.76%) |
Nov 10, 2008 | 18.26 | 18.72 | 15.47 | 15.85 | 7,822,198 | -1.52(-8.74%) |
Nov 07, 2008 | 16.90 | 17.60 | 16.27 | 17.37 | 4,890,875 | +1.07(+6.59%) |
Nov 06, 2008 | 19.20 | 19.20 | 16.22 | 16.29 | 8,662,529 | -2.64(-13.95%) |
Nov 05, 2008 | 20.16 | 20.84 | 18.73 | 18.94 | 5,307,444 | -1.46(-7.14%) |
Nov 04, 2008 | 19.60 | 20.77 | 19.07 | 20.39 | 6,742,463 | +1.72(+9.23%) |