Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.54 | 15.70 | 14.76 | 14.84 | 0 | -0.50(-3.27%) |
Jan 29, 2009 | 15.95 | 16.08 | 15.33 | 15.35 | 4,497,415 | -0.90(-5.55%) |
Jan 28, 2009 | 15.69 | 16.33 | 15.69 | 16.25 | 10,025,190 | +1.22(+8.15%) |
Jan 27, 2009 | 14.71 | 15.07 | 14.58 | 15.02 | 5,146,770 | +0.38(+2.59%) |
Jan 26, 2009 | 15.01 | 15.42 | 14.48 | 14.64 | 6,192,621 | -0.23(-1.54%) |
Jan 23, 2009 | 14.09 | 14.93 | 13.93 | 14.87 | 6,532,006 | +0.36(+2.47%) |
Jan 22, 2009 | 15.38 | 15.38 | 14.26 | 14.52 | 5,146,116 | -1.00(-6.46%) |
Jan 21, 2009 | 14.92 | 15.53 | 14.30 | 15.52 | 7,295,211 | +1.02(+7.01%) |
Jan 20, 2009 | 15.91 | 15.93 | 14.50 | 14.50 | 4,815,538 | -1.70(-10.47%) |
Jan 16, 2009 | 16.43 | 16.65 | 15.54 | 16.20 | 4,305,463 | -0.06(-0.35%) |
Jan 15, 2009 | 16.59 | 16.75 | 15.65 | 16.25 | 7,654,851 | -0.38(-2.28%) |
Jan 14, 2009 | 17.43 | 17.56 | 16.63 | 16.63 | 4,469,743 | -1.05(-5.95%) |
Jan 13, 2009 | 17.19 | 17.72 | 17.14 | 17.69 | 3,373,333 | +0.33(+1.90%) |
Jan 12, 2009 | 17.89 | 17.97 | 17.22 | 17.36 | 4,625,502 | -0.62(-3.46%) |
Jan 09, 2009 | 18.90 | 18.97 | 17.93 | 17.98 | 4,065,518 | -0.93(-4.92%) |
Jan 08, 2009 | 19.02 | 19.30 | 18.73 | 18.91 | 1,864,114 | -0.09(-0.45%) |
Jan 07, 2009 | 19.72 | 19.72 | 18.90 | 19.00 | 1,949,075 | -1.00(-5.01%) |
Jan 06, 2009 | 20.05 | 20.15 | 19.75 | 20.00 | 2,334,126 | +0.04(+0.22%) |
Jan 05, 2009 | 20.98 | 20.98 | 19.85 | 19.96 | 3,786,426 | -0.89(-4.26%) |
Jan 02, 2009 | 20.92 | 21.00 | 20.38 | 20.84 | 0 | -0.03(-0.14%) |
Jan 01, 2009 | 20.39 | 21.01 | 20.05 | 20.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.39 | 21.01 | 20.05 | 20.87 | 2,451,158 | +0.69(+3.44%) |
Dec 30, 2008 | 19.60 | 20.19 | 19.55 | 20.18 | 1,668,600 | +0.74(+3.79%) |
Dec 29, 2008 | 19.76 | 19.76 | 19.18 | 19.44 | 922,032 | -0.26(-1.34%) |
Dec 26, 2008 | 19.58 | 19.70 | 19.38 | 19.70 | 548,536 | +0.23(+1.18%) |
Dec 24, 2008 | 19.04 | 19.48 | 19.02 | 19.48 | 760,220 | +0.36(+1.87%) |
Dec 23, 2008 | 19.58 | 19.63 | 19.06 | 19.12 | 2,277,209 | -0.24(-1.26%) |
Dec 22, 2008 | 19.53 | 19.72 | 18.92 | 19.36 | 2,134,653 | -0.26(-1.31%) |
Dec 19, 2008 | 19.82 | 20.22 | 19.39 | 19.62 | 2,487,602 | +0.18(+0.95%) |
Dec 18, 2008 | 19.81 | 20.06 | 19.26 | 19.43 | 3,998,606 | -0.32(-1.60%) |
Dec 17, 2008 | 19.87 | 20.06 | 19.47 | 19.75 | 6,379,566 | +0.01(+0.04%) |
Dec 16, 2008 | 18.68 | 19.90 | 18.67 | 19.74 | 4,259,878 | +1.31(+7.11%) |
Dec 15, 2008 | 18.97 | 18.97 | 17.90 | 18.43 | 4,695,713 | -0.54(-2.84%) |
Dec 12, 2008 | 17.80 | 19.01 | 17.80 | 18.97 | 3,923,574 | +0.77(+4.24%) |
Dec 11, 2008 | 19.28 | 19.43 | 18.11 | 18.20 | 3,056,960 | -1.30(-6.68%) |
Dec 10, 2008 | 19.61 | 19.90 | 19.04 | 19.50 | 4,056,457 | +0.11(+0.54%) |
Dec 09, 2008 | 20.41 | 20.65 | 19.27 | 19.40 | 4,400,598 | -1.07(-5.21%) |
Dec 08, 2008 | 20.67 | 20.68 | 20.09 | 20.46 | 3,004,435 | +0.35(+1.74%) |
Dec 05, 2008 | 18.72 | 20.18 | 18.12 | 20.11 | 8,297,371 | +0.98(+5.13%) |
Dec 04, 2008 | 19.15 | 20.10 | 18.75 | 19.13 | 5,937,007 | -0.36(-1.87%) |
Dec 03, 2008 | 18.57 | 19.62 | 18.26 | 19.50 | 4,572,961 | +0.67(+3.54%) |
Dec 02, 2008 | 17.98 | 18.87 | 17.53 | 18.83 | 6,901,241 | +1.45(+8.35%) |
Dec 01, 2008 | 20.58 | 20.58 | 17.32 | 17.38 | 6,679,838 | -3.41(-16.39%) |
Nov 28, 2008 | 20.28 | 20.79 | 20.08 | 20.79 | 1,177,939 | +0.32(+1.54%) |
Nov 26, 2008 | 19.67 | 20.58 | 19.56 | 20.47 | 4,704,089 | +0.31(+1.53%) |
Nov 25, 2008 | 20.09 | 20.32 | 18.94 | 20.16 | 4,639,063 | +0.34(+1.70%) |
Nov 24, 2008 | 18.24 | 20.16 | 17.85 | 19.83 | 10,488,390 | +1.96(+10.94%) |
Nov 21, 2008 | 17.78 | 17.95 | 16.05 | 17.87 | 9,371,667 | +0.83(+4.85%) |
Nov 20, 2008 | 17.91 | 18.47 | 16.93 | 17.04 | 8,643,177 | -0.97(-5.37%) |
Nov 19, 2008 | 19.29 | 19.78 | 17.94 | 18.01 | 6,339,076 | -1.50(-7.69%) |
Nov 18, 2008 | 19.93 | 20.11 | 18.57 | 19.51 | 5,070,647 | -0.18(-0.89%) |
Nov 17, 2008 | 19.95 | 20.22 | 19.49 | 19.69 | 2,757,702 | -0.31(-1.54%) |
Nov 14, 2008 | 20.97 | 21.42 | 19.92 | 19.99 | 5,278,317 | -1.20(-5.65%) |
Nov 13, 2008 | 19.42 | 21.29 | 18.49 | 21.19 | 4,609,927 | +1.67(+8.54%) |
Nov 12, 2008 | 20.38 | 20.73 | 19.39 | 19.53 | 7,719,377 | -1.33(-6.38%) |
Nov 11, 2008 | 20.79 | 21.33 | 20.53 | 20.86 | 4,150,639 | -0.02(-0.10%) |
Nov 10, 2008 | 21.57 | 21.94 | 20.65 | 20.88 | 3,744,270 | -0.45(-2.10%) |
Nov 07, 2008 | 21.12 | 21.43 | 20.64 | 21.33 | 5,139,741 | +0.23(+1.10%) |
Nov 06, 2008 | 21.46 | 22.27 | 21.00 | 21.10 | 7,232,461 | -0.72(-3.31%) |
Nov 05, 2008 | 23.86 | 23.86 | 21.02 | 21.82 | 3,280,291 | -1.84(-7.79%) |
Nov 04, 2008 | 23.60 | 23.96 | 23.28 | 23.66 | 7,621,876 | +0.46(+1.96%) |