Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.05 | 16.15 | 15.85 | 16.04 | 3,150,365 | +0.23(+1.47%) |
Jan 29, 2009 | 15.75 | 15.93 | 15.70 | 15.81 | 4,132,725 | -0.63(-3.82%) |
Jan 28, 2009 | 16.52 | 16.58 | 16.31 | 16.44 | 3,004,879 | +0.17(+1.06%) |
Jan 27, 2009 | 16.13 | 16.37 | 16.06 | 16.27 | 2,576,992 | +0.18(+1.10%) |
Jan 26, 2009 | 16.11 | 16.23 | 15.97 | 16.09 | 3,997,975 | +0.58(+3.72%) |
Jan 23, 2009 | 15.36 | 15.59 | 15.13 | 15.51 | 5,657,808 | -0.21(-1.36%) |
Jan 22, 2009 | 15.52 | 15.82 | 15.44 | 15.73 | 4,491,412 | -0.21(-1.34%) |
Jan 21, 2009 | 15.71 | 15.96 | 15.36 | 15.94 | 6,289,008 | -0.29(-1.77%) |
Jan 20, 2009 | 16.54 | 16.56 | 16.20 | 16.23 | 3,905,842 | -0.37(-2.22%) |
Jan 16, 2009 | 16.93 | 16.94 | 16.40 | 16.59 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 16.56 | 16.70 | 16.28 | 16.65 | 2,830,982 | +0.02(+0.14%) |
Jan 14, 2009 | 16.73 | 16.79 | 16.34 | 16.63 | 3,772,329 | -0.41(-2.40%) |
Jan 13, 2009 | 17.08 | 17.29 | 16.95 | 17.04 | 4,970,775 | -0.46(-2.63%) |
Jan 12, 2009 | 17.43 | 17.65 | 17.35 | 17.50 | 5,409,598 | -0.20(-1.13%) |
Jan 09, 2009 | 18.00 | 18.01 | 17.63 | 17.70 | 6,112,948 | -0.15(-0.87%) |
Jan 08, 2009 | 17.88 | 17.90 | 17.59 | 17.86 | 4,037,261 | +0.31(+1.79%) |
Jan 07, 2009 | 17.55 | 17.80 | 17.47 | 17.54 | 3,562,310 | +0.36(+2.09%) |
Jan 06, 2009 | 16.78 | 17.29 | 16.50 | 17.18 | 4,989,840 | +0.63(+3.79%) |
Jan 05, 2009 | 16.43 | 16.62 | 16.28 | 16.55 | 3,435,269 | -0.27(-1.60%) |
Jan 02, 2009 | 16.62 | 16.88 | 16.58 | 16.82 | 0 | -0.14(-0.80%) |
Jan 01, 2009 | 16.93 | 17.03 | 16.72 | 16.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.93 | 17.03 | 16.72 | 16.96 | 2,636,821 | +0.39(+2.33%) |
Dec 30, 2008 | 16.47 | 16.60 | 16.42 | 16.57 | 2,961,192 | +0.27(+1.65%) |
Dec 29, 2008 | 16.36 | 16.44 | 16.14 | 16.30 | 2,786,725 | -0.04(-0.22%) |
Dec 26, 2008 | 16.51 | 16.51 | 16.26 | 16.34 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 16.29 | 16.45 | 16.27 | 16.40 | 2,027,582 | +0.09(+0.56%) |
Dec 23, 2008 | 16.53 | 16.77 | 16.24 | 16.31 | 4,602,232 | -0.06(-0.36%) |
Dec 22, 2008 | 16.71 | 16.74 | 16.26 | 16.37 | 4,240,510 | -0.35(-2.12%) |
Dec 19, 2008 | 16.92 | 17.15 | 16.61 | 16.72 | 4,331,002 | +0.11(+0.66%) |
Dec 18, 2008 | 16.80 | 17.01 | 16.45 | 16.61 | 4,343,245 | -0.22(-1.32%) |
Dec 17, 2008 | 16.88 | 17.01 | 16.66 | 16.84 | 3,947,516 | -0.40(-2.32%) |
Dec 16, 2008 | 16.60 | 17.25 | 16.54 | 17.24 | 5,013,219 | +0.70(+4.24%) |
Dec 15, 2008 | 16.56 | 16.79 | 16.29 | 16.54 | 4,115,496 | +0.12(+0.72%) |
Dec 12, 2008 | 16.21 | 16.47 | 16.07 | 16.42 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 15.94 | 16.59 | 15.87 | 16.42 | 9,537,830 | +0.29(+1.81%) |
Dec 10, 2008 | 16.40 | 16.44 | 15.96 | 16.13 | 3,105,201 | -0.15(-0.89%) |
Dec 09, 2008 | 16.26 | 16.65 | 16.21 | 16.27 | 3,767,597 | -0.30(-1.81%) |
Dec 08, 2008 | 16.60 | 16.82 | 16.35 | 16.57 | 3,535,870 | +0.28(+1.70%) |
Dec 05, 2008 | 16.00 | 16.33 | 15.66 | 16.29 | 0 | +0.78(+5.01%) |
Dec 04, 2008 | 15.50 | 15.82 | 15.38 | 15.52 | 3,718,341 | +0.10(+0.68%) |
Dec 03, 2008 | 15.47 | 15.82 | 15.17 | 15.41 | 8,543,119 | +0.12(+0.77%) |
Dec 02, 2008 | 15.10 | 15.33 | 14.84 | 15.29 | 3,078,383 | +0.72(+4.96%) |
Dec 01, 2008 | 15.56 | 15.57 | 14.56 | 14.57 | 3,073,781 | -1.10(-7.03%) |
Nov 28, 2008 | 15.38 | 15.74 | 15.30 | 15.67 | 1,866,585 | +0.42(+2.78%) |
Nov 26, 2008 | 15.14 | 15.34 | 14.90 | 15.25 | 4,362,413 | -0.40(-2.56%) |
Nov 25, 2008 | 15.69 | 15.83 | 15.38 | 15.65 | 3,893,880 | -0.10(-0.64%) |
Nov 24, 2008 | 15.28 | 16.02 | 15.15 | 15.75 | 4,068,160 | +0.80(+5.36%) |
Nov 21, 2008 | 14.95 | 14.99 | 14.11 | 14.95 | 5,313,353 | +0.14(+0.95%) |
Nov 20, 2008 | 15.75 | 15.78 | 14.75 | 14.81 | 4,515,305 | -1.14(-7.16%) |
Nov 19, 2008 | 16.81 | 17.02 | 15.94 | 15.95 | 4,088,080 | -0.98(-5.78%) |
Nov 18, 2008 | 16.67 | 17.09 | 16.48 | 16.93 | 3,202,742 | +0.73(+4.49%) |
Nov 17, 2008 | 16.45 | 16.59 | 16.11 | 16.20 | 2,909,326 | -0.30(-1.79%) |
Nov 14, 2008 | 16.67 | 17.05 | 16.41 | 16.49 | 0 | -0.45(-2.63%) |
Nov 13, 2008 | 16.24 | 16.96 | 15.81 | 16.94 | 4,799,673 | +0.36(+2.20%) |
Nov 12, 2008 | 16.99 | 17.12 | 16.51 | 16.58 | 3,888,907 | -0.71(-4.11%) |
Nov 11, 2008 | 17.34 | 17.55 | 17.03 | 17.29 | 2,911,480 | +0.18(+1.04%) |
Nov 10, 2008 | 17.40 | 17.45 | 16.92 | 17.11 | 3,477,689 | -0.38(-2.16%) |
Nov 07, 2008 | 17.16 | 17.56 | 17.11 | 17.49 | 0 | +0.91(+5.46%) |
Nov 06, 2008 | 17.13 | 17.31 | 16.47 | 16.58 | 3,764,916 | -0.24(-1.41%) |
Nov 05, 2008 | 17.36 | 17.76 | 16.82 | 16.82 | 4,179,527 | -1.47(-8.04%) |
Nov 04, 2008 | 17.92 | 18.36 | 17.84 | 18.29 | 4,492,285 | +0.47(+2.66%) |