Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.50 | 17.50 | 15.96 | 16.09 | 0 | -1.29(-7.42%) |
Jan 29, 2009 | 17.84 | 17.84 | 17.14 | 17.38 | 1,400,501 | -0.34(-1.92%) |
Jan 28, 2009 | 17.11 | 17.94 | 16.75 | 17.72 | 1,613,078 | +0.61(+3.57%) |
Jan 27, 2009 | 17.23 | 17.81 | 17.07 | 17.11 | 928,089 | +0.01(+0.06%) |
Jan 26, 2009 | 17.17 | 17.93 | 16.63 | 17.10 | 781,804 | -0.03(-0.18%) |
Jan 23, 2009 | 16.35 | 17.39 | 16.04 | 17.13 | 0 | +0.39(+2.33%) |
Jan 22, 2009 | 16.89 | 17.27 | 16.24 | 16.74 | 1,373,343 | -0.63(-3.63%) |
Jan 21, 2009 | 17.50 | 17.84 | 16.33 | 17.37 | 1,512,955 | +0.01(+0.06%) |
Jan 20, 2009 | 18.63 | 18.92 | 17.23 | 17.36 | 1,627,426 | -1.29(-6.92%) |
Jan 16, 2009 | 19.85 | 19.85 | 18.11 | 18.65 | 0 | -0.72(-3.72%) |
Jan 15, 2009 | 18.62 | 19.53 | 18.18 | 19.37 | 1,165,338 | +0.71(+3.80%) |
Jan 14, 2009 | 19.16 | 19.50 | 18.55 | 18.66 | 1,291,433 | -1.32(-6.61%) |
Jan 13, 2009 | 18.96 | 20.44 | 18.93 | 19.98 | 830,152 | -0.07(-0.35%) |
Jan 12, 2009 | 20.25 | 20.43 | 19.76 | 20.05 | 1,146,645 | -0.46(-2.24%) |
Jan 09, 2009 | 21.13 | 21.19 | 19.99 | 20.51 | 1,071,699 | -0.53(-2.52%) |
Jan 08, 2009 | 20.39 | 21.08 | 19.98 | 21.04 | 503,320 | +0.58(+2.83%) |
Jan 07, 2009 | 20.37 | 20.72 | 19.66 | 20.46 | 1,054,598 | -0.07(-0.34%) |
Jan 06, 2009 | 19.36 | 20.70 | 19.16 | 20.53 | 1,112,322 | +1.39(+7.26%) |
Jan 05, 2009 | 18.01 | 19.35 | 17.72 | 19.14 | 1,110,140 | +0.94(+5.16%) |
Jan 02, 2009 | 16.85 | 18.35 | 16.63 | 18.20 | 0 | +1.47(+8.79%) |
Jan 01, 2009 | 16.40 | 17.04 | 16.40 | 16.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.40 | 17.04 | 16.40 | 16.73 | 545,629 | +0.31(+1.89%) |
Dec 30, 2008 | 14.75 | 16.58 | 14.75 | 16.42 | 992,138 | +1.81(+12.39%) |
Dec 29, 2008 | 15.12 | 15.38 | 14.39 | 14.61 | 996,603 | -0.55(-3.63%) |
Dec 26, 2008 | 15.38 | 15.59 | 14.99 | 15.16 | 0 | -0.18(-1.17%) |
Dec 24, 2008 | 15.25 | 15.34 | 14.91 | 15.34 | 234,830 | +0.26(+1.72%) |
Dec 23, 2008 | 15.54 | 15.74 | 14.69 | 15.08 | 720,213 | -0.29(-1.89%) |
Dec 22, 2008 | 17.09 | 17.09 | 14.90 | 15.37 | 641,963 | -1.19(-7.19%) |
Dec 19, 2008 | 16.78 | 16.80 | 15.84 | 16.56 | 743,428 | +0.89(+5.68%) |
Dec 18, 2008 | 16.59 | 16.62 | 15.32 | 15.67 | 674,259 | -0.92(-5.55%) |
Dec 17, 2008 | 16.28 | 16.62 | 15.72 | 16.59 | 581,829 | +0.49(+3.04%) |
Dec 16, 2008 | 15.28 | 16.14 | 14.68 | 16.10 | 1,530,015 | +1.42(+9.67%) |
Dec 15, 2008 | 16.33 | 16.33 | 14.29 | 14.68 | 907,973 | -0.34(-2.26%) |
Dec 12, 2008 | 14.92 | 15.34 | 14.74 | 15.02 | 0 | -0.46(-2.97%) |
Dec 11, 2008 | 16.75 | 16.75 | 15.36 | 15.48 | 602,650 | -1.03(-6.24%) |
Dec 10, 2008 | 16.31 | 16.99 | 15.82 | 16.51 | 884,284 | +0.83(+5.29%) |
Dec 09, 2008 | 15.88 | 16.42 | 15.47 | 15.68 | 1,380,838 | -0.34(-2.12%) |
Dec 08, 2008 | 15.67 | 16.24 | 15.40 | 16.02 | 721,420 | +0.82(+5.39%) |
Dec 05, 2008 | 13.77 | 15.31 | 13.36 | 15.20 | 0 | +1.21(+8.65%) |
Dec 04, 2008 | 13.97 | 14.81 | 13.74 | 13.99 | 695,000 | -0.17(-1.20%) |
Dec 03, 2008 | 13.53 | 14.29 | 13.16 | 14.16 | 1,383,188 | -0.05(-0.35%) |
Dec 02, 2008 | 13.53 | 14.49 | 13.15 | 14.21 | 1,057,239 | +0.96(+7.25%) |
Dec 01, 2008 | 14.18 | 15.08 | 13.22 | 13.25 | 1,160,591 | -1.80(-11.96%) |
Nov 28, 2008 | 15.51 | 15.51 | 14.69 | 15.05 | 338,663 | -0.38(-2.46%) |
Nov 26, 2008 | 14.44 | 15.53 | 14.44 | 15.43 | 682,808 | +0.32(+2.12%) |
Nov 25, 2008 | 14.00 | 15.27 | 13.84 | 15.11 | 1,327,592 | +1.16(+8.32%) |
Nov 24, 2008 | 12.35 | 14.25 | 12.05 | 13.95 | 1,087,493 | +2.01(+16.83%) |
Nov 21, 2008 | 10.66 | 12.20 | 10.63 | 11.94 | 2,402,229 | +1.24(+11.59%) |
Nov 20, 2008 | 10.58 | 11.38 | 9.870 | 10.70 | 3,096,427 | +0.05(+0.47%) |
Nov 19, 2008 | 13.48 | 13.62 | 10.55 | 10.65 | 1,934,302 | -2.86(-21.17%) |
Nov 18, 2008 | 13.93 | 14.25 | 13.26 | 13.51 | 1,700,229 | -0.62(-4.39%) |
Nov 17, 2008 | 14.63 | 15.93 | 13.99 | 14.13 | 686,966 | -0.75(-5.04%) |
Nov 14, 2008 | 15.61 | 15.88 | 14.85 | 14.88 | 0 | -1.02(-6.42%) |
Nov 13, 2008 | 14.43 | 15.92 | 13.53 | 15.90 | 1,090,889 | +1.18(+8.02%) |
Nov 12, 2008 | 15.80 | 15.80 | 14.71 | 14.72 | 1,046,072 | -1.46(-9.02%) |
Nov 11, 2008 | 16.60 | 16.93 | 15.99 | 16.18 | 840,773 | -0.78(-4.60%) |
Nov 10, 2008 | 17.71 | 18.01 | 16.51 | 16.96 | 736,809 | -0.33(-1.91%) |
Nov 07, 2008 | 17.13 | 17.70 | 16.88 | 17.29 | 0 | +0.23(+1.35%) |
Nov 06, 2008 | 19.15 | 19.54 | 16.91 | 17.06 | 1,137,663 | -2.38(-12.24%) |
Nov 05, 2008 | 20.59 | 21.27 | 19.29 | 19.44 | 766,233 | -1.41(-6.76%) |
Nov 04, 2008 | 19.84 | 20.85 | 19.55 | 20.85 | 1,156,238 | +1.41(+7.25%) |