Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.30 | 17.55 | 16.56 | 16.69 | 0 | -1.16(-6.52%) |
Jan 29, 2009 | 18.27 | 18.32 | 17.77 | 17.86 | 2,520,998 | -0.58(-3.16%) |
Jan 28, 2009 | 18.28 | 18.53 | 18.17 | 18.44 | 2,545,921 | +1.10(+6.33%) |
Jan 27, 2009 | 17.32 | 17.55 | 17.16 | 17.34 | 2,846,524 | +1.05(+6.47%) |
Jan 26, 2009 | 15.94 | 16.53 | 15.94 | 16.29 | 1,526,844 | -0.21(-1.25%) |
Jan 23, 2009 | 16.22 | 16.58 | 16.05 | 16.49 | 1,353,497 | +0.36(+2.24%) |
Jan 22, 2009 | 16.34 | 16.38 | 15.80 | 16.13 | 2,954,543 | -1.30(-7.48%) |
Jan 21, 2009 | 17.03 | 17.49 | 16.88 | 17.44 | 2,666,836 | +0.67(+4.00%) |
Jan 20, 2009 | 17.32 | 17.33 | 16.68 | 16.77 | 3,070,736 | +0.38(+2.29%) |
Jan 16, 2009 | 16.30 | 16.55 | 16.00 | 16.39 | 2,477,948 | +0.97(+6.31%) |
Jan 15, 2009 | 15.36 | 15.57 | 14.94 | 15.42 | 2,533,337 | +0.15(+0.97%) |
Jan 14, 2009 | 15.51 | 15.54 | 15.08 | 15.27 | 1,351,000 | -0.60(-3.76%) |
Jan 13, 2009 | 15.84 | 15.96 | 15.63 | 15.87 | 1,366,557 | -0.50(-3.06%) |
Jan 12, 2009 | 16.30 | 16.58 | 16.15 | 16.37 | 1,094,634 | -0.19(-1.16%) |
Jan 09, 2009 | 16.87 | 16.91 | 16.48 | 16.56 | 1,060,350 | -0.59(-3.44%) |
Jan 08, 2009 | 16.98 | 17.18 | 16.79 | 17.15 | 2,621,326 | +0.18(+1.04%) |
Jan 07, 2009 | 17.25 | 17.25 | 16.77 | 16.97 | 2,389,183 | +1.03(+6.47%) |
Jan 06, 2009 | 15.75 | 16.19 | 15.74 | 15.94 | 2,359,110 | +0.20(+1.26%) |
Jan 05, 2009 | 15.84 | 15.98 | 15.65 | 15.74 | 1,379,599 | -0.32(-2.02%) |
Jan 02, 2009 | 15.77 | 16.19 | 15.76 | 16.07 | 0 | +0.35(+2.20%) |
Jan 01, 2009 | 15.68 | 15.92 | 15.46 | 15.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.68 | 15.92 | 15.46 | 15.72 | 1,331,784 | +0.04(+0.23%) |
Dec 30, 2008 | 15.46 | 15.68 | 15.26 | 15.68 | 1,064,348 | +0.41(+2.70%) |
Dec 29, 2008 | 14.95 | 15.38 | 14.95 | 15.27 | 1,175,328 | +0.08(+0.53%) |
Dec 26, 2008 | 15.10 | 15.28 | 14.88 | 15.19 | 996,745 | +0.66(+4.51%) |
Dec 24, 2008 | 14.66 | 14.66 | 14.44 | 14.53 | 715,374 | -0.19(-1.30%) |
Dec 23, 2008 | 15.10 | 15.21 | 14.59 | 14.73 | 1,809,505 | -0.36(-2.39%) |
Dec 22, 2008 | 15.47 | 15.58 | 14.93 | 15.09 | 3,253,569 | +0.11(+0.74%) |
Dec 19, 2008 | 14.72 | 15.10 | 14.72 | 14.98 | 2,766,343 | +0.27(+1.80%) |
Dec 18, 2008 | 15.32 | 15.32 | 14.58 | 14.71 | 4,993,275 | -0.92(-5.89%) |
Dec 17, 2008 | 15.47 | 15.86 | 15.18 | 15.63 | 2,801,136 | -1.20(-7.13%) |
Dec 16, 2008 | 16.12 | 16.88 | 16.07 | 16.83 | 2,601,121 | +0.18(+1.06%) |
Dec 15, 2008 | 16.52 | 16.88 | 16.44 | 16.66 | 3,279,932 | +0.50(+3.10%) |
Dec 12, 2008 | 15.56 | 16.26 | 15.55 | 16.16 | 4,174,536 | -0.79(-4.65%) |
Dec 11, 2008 | 17.41 | 17.51 | 16.84 | 16.94 | 5,626,993 | +0.63(+3.88%) |
Dec 10, 2008 | 15.94 | 16.48 | 15.91 | 16.31 | 6,948,458 | +1.44(+9.66%) |
Dec 09, 2008 | 14.53 | 15.05 | 14.53 | 14.87 | 2,816,796 | +0.73(+5.16%) |
Dec 08, 2008 | 13.92 | 14.36 | 13.75 | 14.14 | 1,763,209 | +0.56(+4.12%) |
Dec 05, 2008 | 13.17 | 13.64 | 12.78 | 13.58 | 0 | +0.18(+1.37%) |
Dec 04, 2008 | 13.55 | 13.72 | 13.18 | 13.40 | 3,005,224 | -1.21(-8.27%) |
Dec 03, 2008 | 14.25 | 14.68 | 14.07 | 14.61 | 2,292,426 | -0.56(-3.69%) |
Dec 02, 2008 | 14.81 | 15.40 | 14.81 | 15.17 | 2,110,439 | +0.48(+3.26%) |
Dec 01, 2008 | 15.70 | 15.70 | 14.69 | 14.69 | 1,719,591 | -1.58(-9.69%) |
Nov 28, 2008 | 16.36 | 16.36 | 16.00 | 16.27 | 852,813 | -0.19(-1.16%) |
Nov 26, 2008 | 15.81 | 16.46 | 15.63 | 16.46 | 1,573,494 | +0.39(+2.43%) |
Nov 25, 2008 | 16.07 | 16.38 | 15.65 | 16.07 | 1,622,889 | +0.25(+1.58%) |
Nov 24, 2008 | 15.13 | 16.04 | 15.01 | 15.82 | 1,859,048 | +0.85(+5.71%) |
Nov 21, 2008 | 14.53 | 14.97 | 13.95 | 14.96 | 2,066,772 | +0.86(+6.11%) |
Nov 20, 2008 | 14.69 | 14.81 | 13.93 | 14.10 | 3,098,793 | -0.55(-3.77%) |
Nov 19, 2008 | 15.46 | 15.54 | 14.62 | 14.65 | 1,373,306 | -1.09(-6.93%) |
Nov 18, 2008 | 15.90 | 15.90 | 15.25 | 15.74 | 1,022,786 | -0.24(-1.48%) |
Nov 17, 2008 | 15.97 | 16.40 | 15.76 | 15.98 | 1,157,116 | +0.03(+0.18%) |
Nov 14, 2008 | 15.89 | 16.49 | 15.75 | 15.95 | 0 | -0.56(-3.39%) |
Nov 13, 2008 | 15.40 | 16.52 | 15.17 | 16.51 | 2,048,130 | +1.11(+7.22%) |
Nov 12, 2008 | 15.84 | 15.86 | 15.32 | 15.40 | 905,257 | -0.78(-4.83%) |
Nov 11, 2008 | 16.32 | 16.63 | 16.04 | 16.18 | 997,409 | -1.01(-5.87%) |
Nov 10, 2008 | 17.65 | 17.65 | 16.86 | 17.19 | 1,224,000 | +0.06(+0.34%) |
Nov 07, 2008 | 16.58 | 17.30 | 16.58 | 17.13 | 1,156,267 | +0.63(+3.79%) |
Nov 06, 2008 | 18.76 | 18.76 | 16.24 | 16.50 | 2,378,438 | -2.85(-14.73%) |
Nov 05, 2008 | 19.90 | 20.35 | 19.35 | 19.35 | 2,586,725 | +0.52(+2.74%) |
Nov 04, 2008 | 18.06 | 18.88 | 18.06 | 18.84 | 1,640,260 | +0.61(+3.35%) |