Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.12 | 14.23 | 13.52 | 13.56 | 0 | -0.31(-2.20%) |
Jan 29, 2009 | 14.35 | 14.50 | 13.77 | 13.86 | 15,346,140 | -1.02(-6.86%) |
Jan 28, 2009 | 14.99 | 15.14 | 14.27 | 14.88 | 12,021,081 | +0.29(+1.99%) |
Jan 27, 2009 | 14.41 | 14.82 | 14.34 | 14.59 | 4,355,643 | +0.40(+2.84%) |
Jan 26, 2009 | 14.30 | 14.82 | 14.01 | 14.19 | 8,351,567 | -0.25(-1.75%) |
Jan 23, 2009 | 14.05 | 14.60 | 13.86 | 14.44 | 9,417,487 | -0.04(-0.31%) |
Jan 22, 2009 | 14.35 | 14.80 | 14.14 | 14.49 | 10,776,290 | -0.33(-2.21%) |
Jan 21, 2009 | 14.61 | 14.88 | 14.10 | 14.82 | 9,818,913 | +0.57(+4.03%) |
Jan 20, 2009 | 15.20 | 15.46 | 14.23 | 14.24 | 9,313,981 | -1.49(-9.47%) |
Jan 16, 2009 | 15.84 | 16.06 | 15.13 | 15.73 | 7,360,317 | +0.12(+0.76%) |
Jan 15, 2009 | 15.69 | 16.00 | 14.99 | 15.61 | 10,023,782 | -0.57(-3.55%) |
Jan 14, 2009 | 16.56 | 16.60 | 15.90 | 16.19 | 7,417,652 | -0.73(-4.32%) |
Jan 13, 2009 | 16.46 | 17.03 | 16.43 | 16.92 | 7,140,471 | +0.16(+0.93%) |
Jan 12, 2009 | 17.45 | 17.50 | 16.60 | 16.76 | 4,463,621 | -0.83(-4.74%) |
Jan 09, 2009 | 18.42 | 18.53 | 17.30 | 17.60 | 5,746,754 | -0.39(-2.15%) |
Jan 08, 2009 | 17.91 | 18.02 | 17.38 | 17.98 | 4,378,480 | -0.06(-0.33%) |
Jan 07, 2009 | 18.26 | 18.47 | 17.75 | 18.04 | 4,667,889 | -0.75(-4.00%) |
Jan 06, 2009 | 19.02 | 19.20 | 18.66 | 18.80 | 6,070,998 | +0.10(+0.56%) |
Jan 05, 2009 | 18.69 | 18.88 | 18.14 | 18.69 | 6,796,122 | -0.35(-1.84%) |
Jan 02, 2009 | 18.02 | 19.11 | 18.02 | 19.04 | 0 | +0.92(+5.06%) |
Jan 01, 2009 | 18.06 | 18.56 | 17.88 | 18.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.06 | 18.56 | 17.88 | 18.12 | 5,008,736 | +0.11(+0.62%) |
Dec 30, 2008 | 17.33 | 18.04 | 17.33 | 18.01 | 3,012,816 | +0.84(+4.90%) |
Dec 29, 2008 | 17.01 | 17.19 | 16.86 | 17.17 | 3,716,189 | -0.22(-1.29%) |
Dec 26, 2008 | 17.45 | 17.47 | 17.13 | 17.39 | 1,650,924 | +0.10(+0.60%) |
Dec 24, 2008 | 17.29 | 17.57 | 17.04 | 17.29 | 1,283,527 | +0.05(+0.30%) |
Dec 23, 2008 | 17.56 | 17.87 | 17.15 | 17.24 | 4,871,367 | +0.00(+0.00%) |
Dec 22, 2008 | 17.59 | 17.71 | 16.80 | 17.24 | 6,609,714 | -0.80(-4.42%) |
Dec 19, 2008 | 17.77 | 18.34 | 17.68 | 18.04 | 8,759,792 | -0.03(-0.16%) |
Dec 18, 2008 | 16.82 | 18.45 | 16.43 | 18.06 | 15,442,703 | +0.57(+3.28%) |
Dec 17, 2008 | 16.69 | 17.70 | 16.44 | 17.49 | 8,611,916 | +0.45(+2.62%) |
Dec 16, 2008 | 15.60 | 17.14 | 15.56 | 17.04 | 8,190,118 | +1.54(+9.90%) |
Dec 15, 2008 | 16.04 | 16.50 | 15.20 | 15.51 | 6,402,342 | -0.68(-4.19%) |
Dec 12, 2008 | 15.84 | 16.29 | 15.65 | 16.19 | 5,791,868 | -0.08(-0.50%) |
Dec 11, 2008 | 16.58 | 17.04 | 16.07 | 16.27 | 7,894,774 | -0.68(-4.00%) |
Dec 10, 2008 | 16.54 | 17.03 | 16.19 | 16.95 | 7,406,374 | +0.63(+3.84%) |
Dec 09, 2008 | 16.43 | 17.28 | 16.17 | 16.32 | 7,500,564 | -0.02(-0.14%) |
Dec 08, 2008 | 16.04 | 16.65 | 15.84 | 16.34 | 11,643,796 | +0.34(+2.10%) |
Dec 05, 2008 | 15.01 | 16.16 | 14.33 | 16.01 | 11,067,804 | +0.30(+1.90%) |
Dec 04, 2008 | 15.55 | 15.83 | 15.11 | 15.71 | 16,232,557 | -0.08(-0.52%) |
Dec 03, 2008 | 15.45 | 15.88 | 14.66 | 15.79 | 11,531,508 | +0.82(+5.48%) |
Dec 02, 2008 | 15.22 | 15.40 | 14.43 | 14.97 | 16,319,608 | +0.37(+2.55%) |
Dec 01, 2008 | 14.79 | 15.12 | 14.57 | 14.60 | 13,247,010 | -1.05(-6.71%) |
Nov 28, 2008 | 14.55 | 15.72 | 14.55 | 15.65 | 5,926,526 | +1.14(+7.86%) |
Nov 26, 2008 | 13.34 | 14.64 | 13.19 | 14.51 | 9,135,804 | +1.21(+9.14%) |
Nov 25, 2008 | 13.82 | 13.86 | 12.51 | 13.30 | 15,344,833 | +0.07(+0.51%) |
Nov 24, 2008 | 12.45 | 13.46 | 12.02 | 13.23 | 17,235,148 | +1.48(+12.56%) |
Nov 21, 2008 | 11.87 | 11.89 | 11.07 | 11.75 | 15,420,491 | +0.56(+4.99%) |
Nov 20, 2008 | 12.33 | 12.47 | 11.07 | 11.19 | 17,722,128 | -1.08(-8.80%) |
Nov 19, 2008 | 13.71 | 13.71 | 12.23 | 12.27 | 12,322,876 | -1.74(-12.39%) |
Nov 18, 2008 | 13.79 | 14.38 | 13.56 | 14.01 | 7,558,546 | +0.19(+1.40%) |
Nov 17, 2008 | 14.19 | 14.73 | 13.82 | 13.82 | 8,652,861 | -0.32(-2.27%) |
Nov 14, 2008 | 14.84 | 15.22 | 14.09 | 14.14 | 9,362,264 | -0.81(-5.43%) |
Nov 13, 2008 | 14.46 | 15.02 | 13.49 | 14.95 | 13,043,374 | +0.61(+4.26%) |
Nov 12, 2008 | 15.03 | 15.37 | 14.26 | 14.34 | 10,773,468 | -1.25(-8.03%) |
Nov 11, 2008 | 15.74 | 16.08 | 15.16 | 15.59 | 9,995,365 | +0.05(+0.34%) |
Nov 10, 2008 | 17.01 | 17.02 | 15.36 | 15.54 | 8,207,028 | -0.88(-5.36%) |
Nov 07, 2008 | 16.92 | 16.92 | 16.28 | 16.42 | 10,185,708 | +0.11(+0.69%) |
Nov 06, 2008 | 17.82 | 18.06 | 16.08 | 16.31 | 15,023,344 | -1.18(-6.73%) |
Nov 05, 2008 | 18.34 | 18.56 | 17.31 | 17.48 | 9,937,437 | -1.11(-5.97%) |
Nov 04, 2008 | 18.84 | 18.97 | 18.52 | 18.59 | 20,289,544 | +0.66(+3.66%) |