Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.33 | 18.50 | 17.38 | 17.61 | 0 | -0.46(-2.55%) |
Jan 29, 2009 | 18.70 | 19.16 | 17.99 | 18.07 | 4,853,991 | -1.18(-6.11%) |
Jan 28, 2009 | 18.25 | 19.36 | 18.22 | 19.25 | 5,237,020 | +1.13(+6.22%) |
Jan 27, 2009 | 17.51 | 18.24 | 17.19 | 18.12 | 5,410,903 | +0.82(+4.75%) |
Jan 26, 2009 | 17.75 | 17.97 | 16.89 | 17.30 | 5,234,693 | -0.18(-1.03%) |
Jan 23, 2009 | 16.68 | 17.80 | 16.60 | 17.48 | 5,396,134 | +0.16(+0.95%) |
Jan 22, 2009 | 17.04 | 17.83 | 16.61 | 17.32 | 6,331,305 | +0.29(+1.69%) |
Jan 21, 2009 | 16.73 | 17.16 | 15.64 | 17.03 | 7,344,101 | +0.96(+5.99%) |
Jan 20, 2009 | 17.67 | 18.01 | 15.97 | 16.07 | 7,626,342 | -1.52(-8.65%) |
Jan 16, 2009 | 19.18 | 19.32 | 17.18 | 17.59 | 12,753,012 | -0.88(-4.76%) |
Jan 15, 2009 | 19.49 | 19.60 | 17.84 | 18.47 | 11,582,988 | -1.10(-5.63%) |
Jan 14, 2009 | 18.46 | 19.97 | 18.38 | 19.57 | 8,896,826 | +0.63(+3.34%) |
Jan 13, 2009 | 18.61 | 19.12 | 18.52 | 18.94 | 4,905,512 | +0.03(+0.17%) |
Jan 12, 2009 | 18.84 | 19.13 | 18.55 | 18.90 | 4,427,049 | -0.03(-0.17%) |
Jan 09, 2009 | 18.72 | 19.20 | 18.39 | 18.94 | 4,842,399 | +0.31(+1.68%) |
Jan 08, 2009 | 18.57 | 18.68 | 17.95 | 18.62 | 4,266,083 | -0.09(-0.48%) |
Jan 07, 2009 | 18.58 | 18.95 | 18.47 | 18.72 | 3,462,034 | -0.18(-0.96%) |
Jan 06, 2009 | 18.42 | 19.27 | 18.31 | 18.90 | 4,949,107 | +0.67(+3.65%) |
Jan 05, 2009 | 18.04 | 18.37 | 17.57 | 18.23 | 4,629,882 | +0.01(+0.05%) |
Jan 02, 2009 | 16.99 | 18.54 | 16.31 | 18.22 | 0 | +1.70(+10.30%) |
Jan 01, 2009 | 16.47 | 16.73 | 16.12 | 16.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.47 | 16.73 | 16.12 | 16.52 | 3,616,313 | +0.02(+0.10%) |
Dec 30, 2008 | 16.35 | 16.54 | 16.17 | 16.50 | 3,992,633 | +0.19(+1.16%) |
Dec 29, 2008 | 16.90 | 16.94 | 16.17 | 16.31 | 3,290,135 | -0.59(-3.50%) |
Dec 26, 2008 | 17.22 | 17.63 | 16.75 | 16.91 | 2,030,796 | -0.24(-1.39%) |
Dec 24, 2008 | 17.25 | 17.34 | 16.61 | 17.14 | 1,092,124 | -0.07(-0.38%) |
Dec 23, 2008 | 18.09 | 18.31 | 17.03 | 17.21 | 4,996,469 | -0.76(-4.21%) |
Dec 22, 2008 | 19.25 | 19.25 | 17.41 | 17.97 | 4,783,117 | -0.96(-5.08%) |
Dec 19, 2008 | 18.01 | 19.16 | 17.68 | 18.93 | 6,027,324 | +1.04(+5.84%) |
Dec 18, 2008 | 18.11 | 18.47 | 17.56 | 17.88 | 4,139,907 | -0.13(-0.73%) |
Dec 17, 2008 | 17.40 | 18.67 | 16.94 | 18.02 | 3,459,694 | +0.28(+1.58%) |
Dec 16, 2008 | 17.06 | 17.79 | 16.75 | 17.74 | 6,043,228 | +1.16(+6.99%) |
Dec 15, 2008 | 17.36 | 17.62 | 16.30 | 16.58 | 3,140,875 | -0.81(-4.68%) |
Dec 12, 2008 | 16.89 | 17.46 | 16.49 | 17.39 | 3,815,548 | -0.01(-0.05%) |
Dec 11, 2008 | 17.75 | 18.67 | 17.14 | 17.40 | 2,600,547 | -1.03(-5.58%) |
Dec 10, 2008 | 18.37 | 19.04 | 17.80 | 18.43 | 1,850,110 | +0.16(+0.90%) |
Dec 09, 2008 | 18.35 | 19.07 | 18.02 | 18.26 | 2,957,228 | -0.79(-4.14%) |
Dec 08, 2008 | 18.66 | 19.21 | 18.52 | 19.05 | 3,326,284 | +0.86(+4.70%) |
Dec 05, 2008 | 17.14 | 18.32 | 16.24 | 18.20 | 2,878,469 | +0.90(+5.23%) |
Dec 04, 2008 | 17.19 | 18.65 | 16.93 | 17.29 | 3,872,181 | -0.35(-2.00%) |
Dec 03, 2008 | 16.37 | 17.74 | 16.02 | 17.65 | 3,759,816 | +0.88(+5.25%) |
Dec 02, 2008 | 15.20 | 16.87 | 15.09 | 16.77 | 4,192,971 | +1.28(+8.28%) |
Dec 01, 2008 | 17.30 | 17.46 | 15.41 | 15.48 | 3,998,729 | -2.37(-13.27%) |
Nov 28, 2008 | 17.48 | 17.87 | 16.59 | 17.85 | 1,887,710 | +0.34(+1.93%) |
Nov 26, 2008 | 16.11 | 17.65 | 15.80 | 17.51 | 4,293,237 | +1.09(+6.61%) |
Nov 25, 2008 | 16.92 | 16.92 | 15.11 | 16.43 | 5,135,407 | -0.02(-0.10%) |
Nov 24, 2008 | 15.34 | 16.63 | 14.50 | 16.45 | 4,957,238 | +1.83(+12.55%) |
Nov 21, 2008 | 13.29 | 16.26 | 12.73 | 14.61 | 6,120,345 | +1.76(+13.69%) |
Nov 20, 2008 | 13.82 | 14.74 | 12.67 | 12.85 | 5,647,119 | -1.33(-9.39%) |
Nov 19, 2008 | 15.69 | 15.69 | 14.05 | 14.18 | 5,583,484 | -1.53(-9.73%) |
Nov 18, 2008 | 15.22 | 15.76 | 14.84 | 15.71 | 7,046,233 | +0.27(+1.76%) |
Nov 17, 2008 | 15.64 | 16.29 | 15.16 | 15.44 | 5,480,336 | -0.37(-2.33%) |
Nov 14, 2008 | 17.68 | 17.93 | 15.76 | 15.81 | 5,111,218 | -2.31(-12.73%) |
Nov 13, 2008 | 15.86 | 18.21 | 15.34 | 18.12 | 8,993,827 | +2.49(+15.91%) |
Nov 12, 2008 | 16.62 | 16.70 | 15.57 | 15.63 | 4,655,486 | -1.31(-7.73%) |
Nov 11, 2008 | 17.20 | 17.68 | 16.44 | 16.94 | 4,269,153 | -0.58(-3.31%) |
Nov 10, 2008 | 18.99 | 19.43 | 17.30 | 17.52 | 2,224,358 | -1.30(-6.91%) |
Nov 07, 2008 | 18.66 | 19.33 | 18.33 | 18.82 | 2,170,568 | +0.30(+1.63%) |
Nov 06, 2008 | 18.34 | 19.68 | 18.31 | 18.52 | 3,721,532 | -0.42(-2.20%) |
Nov 05, 2008 | 20.07 | 20.64 | 18.80 | 18.94 | 3,831,300 | -1.82(-8.75%) |
Nov 04, 2008 | 21.18 | 21.99 | 20.23 | 20.75 | 5,144,577 | -0.11(-0.51%) |