Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.42 | 18.83 | 18.40 | 18.45 | 24,251,698 | +0.05(+0.26%) |
Jan 29, 2009 | 18.21 | 18.63 | 18.11 | 18.41 | 22,319,922 | +0.04(+0.20%) |
Jan 28, 2009 | 17.96 | 18.67 | 17.88 | 18.37 | 41,969,260 | +0.84(+4.79%) |
Jan 27, 2009 | 17.81 | 17.81 | 17.38 | 17.53 | 21,026,802 | -0.06(-0.33%) |
Jan 26, 2009 | 17.73 | 17.95 | 17.41 | 17.59 | 21,119,098 | +0.05(+0.29%) |
Jan 23, 2009 | 17.52 | 17.70 | 17.37 | 17.54 | 17,842,638 | -0.16(-0.92%) |
Jan 22, 2009 | 17.48 | 17.87 | 17.45 | 17.70 | 20,367,494 | -0.25(-1.42%) |
Jan 21, 2009 | 17.43 | 18.02 | 17.29 | 17.95 | 28,870,500 | +0.80(+4.66%) |
Jan 20, 2009 | 17.49 | 17.83 | 17.16 | 17.16 | 24,956,390 | -0.39(-2.24%) |
Jan 16, 2009 | 17.46 | 17.68 | 17.27 | 17.55 | 23,599,562 | +0.09(+0.52%) |
Jan 15, 2009 | 17.22 | 17.63 | 17.17 | 17.46 | 23,151,798 | +0.15(+0.86%) |
Jan 14, 2009 | 17.36 | 17.60 | 17.22 | 17.31 | 21,033,670 | -0.29(-1.63%) |
Jan 13, 2009 | 17.37 | 17.95 | 17.32 | 17.59 | 22,372,198 | +0.28(+1.59%) |
Jan 12, 2009 | 17.36 | 17.54 | 17.05 | 17.32 | 17,599,272 | -0.04(-0.25%) |
Jan 09, 2009 | 17.84 | 17.85 | 17.21 | 17.36 | 18,892,226 | -0.40(-2.25%) |
Jan 08, 2009 | 17.69 | 17.76 | 17.30 | 17.76 | 20,666,006 | +0.05(+0.31%) |
Jan 07, 2009 | 17.81 | 18.17 | 17.50 | 17.71 | 21,412,078 | -0.33(-1.83%) |
Jan 06, 2009 | 18.61 | 18.63 | 17.81 | 18.04 | 24,284,512 | -0.50(-2.69%) |
Jan 05, 2009 | 18.81 | 18.89 | 18.32 | 18.54 | 21,551,390 | -0.43(-2.26%) |
Jan 02, 2009 | 18.50 | 19.03 | 18.41 | 18.96 | 15,486,217 | +0.38(+2.03%) |
Dec 31, 2008 | 18.71 | 18.99 | 18.55 | 18.59 | 16,554,741 | -0.07(-0.37%) |
Dec 30, 2008 | 18.28 | 18.69 | 18.26 | 18.66 | 18,403,554 | +0.52(+2.89%) |
Dec 29, 2008 | 18.43 | 18.43 | 17.87 | 18.13 | 11,783,430 | -0.04(-0.24%) |
Dec 26, 2008 | 18.30 | 18.36 | 18.07 | 18.18 | 7,231,768 | -0.16(-0.89%) |
Dec 24, 2008 | 18.27 | 18.53 | 18.10 | 18.34 | 8,262,125 | +0.17(+0.92%) |
Dec 23, 2008 | 18.22 | 18.61 | 18.10 | 18.17 | 25,336,698 | -0.11(-0.60%) |
Dec 22, 2008 | 18.16 | 18.30 | 17.83 | 18.28 | 23,419,690 | +0.24(+1.31%) |
Dec 19, 2008 | 17.84 | 18.27 | 17.65 | 18.05 | 46,789,580 | +0.32(+1.78%) |
Dec 18, 2008 | 17.31 | 18.09 | 17.28 | 17.73 | 28,331,824 | +0.41(+2.37%) |
Dec 17, 2008 | 17.27 | 17.76 | 17.18 | 17.32 | 20,908,402 | -0.08(-0.46%) |
Dec 16, 2008 | 16.44 | 17.43 | 16.44 | 17.40 | 38,967,580 | +1.28(+7.94%) |
Dec 15, 2008 | 16.34 | 16.56 | 16.05 | 16.12 | 15,664,413 | -0.25(-1.51%) |
Dec 12, 2008 | 15.84 | 16.44 | 15.65 | 16.37 | 17,487,634 | +0.35(+2.18%) |
Dec 11, 2008 | 16.46 | 16.72 | 15.95 | 16.02 | 20,586,020 | -0.56(-3.36%) |
Dec 10, 2008 | 16.42 | 16.76 | 16.21 | 16.57 | 19,483,836 | +0.28(+1.72%) |
Dec 09, 2008 | 16.85 | 17.12 | 16.14 | 16.29 | 28,092,508 | -0.67(-3.94%) |
Dec 08, 2008 | 17.39 | 17.45 | 16.69 | 16.96 | 28,545,508 | -0.26(-1.52%) |
Dec 05, 2008 | 16.42 | 17.26 | 16.04 | 17.22 | 31,848,092 | +0.67(+4.04%) |
Dec 04, 2008 | 16.50 | 17.04 | 16.36 | 16.56 | 22,702,620 | -0.23(-1.34%) |
Dec 03, 2008 | 16.29 | 16.86 | 15.79 | 16.78 | 31,119,930 | +0.76(+4.72%) |
Dec 02, 2008 | 15.58 | 16.12 | 15.54 | 16.02 | 23,646,682 | +0.59(+3.84%) |
Dec 01, 2008 | 15.89 | 16.06 | 15.43 | 15.43 | 20,956,618 | -0.85(-5.20%) |
Nov 28, 2008 | 16.26 | 16.36 | 16.01 | 16.28 | 7,126,478 | -0.09(-0.58%) |
Nov 26, 2008 | 15.99 | 16.45 | 15.80 | 16.37 | 28,173,892 | +0.33(+2.06%) |
Nov 25, 2008 | 15.84 | 16.26 | 15.45 | 16.04 | 37,290,044 | +0.51(+3.30%) |
Nov 24, 2008 | 15.37 | 15.62 | 14.97 | 15.53 | 29,575,340 | +0.46(+3.06%) |
Nov 21, 2008 | 15.17 | 15.75 | 14.31 | 15.07 | 43,195,284 | -0.03(-0.17%) |
Nov 20, 2008 | 15.50 | 15.99 | 15.01 | 15.09 | 30,153,028 | -0.61(-3.87%) |
Nov 19, 2008 | 16.05 | 16.53 | 15.65 | 15.70 | 28,007,032 | -0.73(-4.47%) |
Nov 18, 2008 | 16.65 | 16.72 | 15.85 | 16.44 | 38,865,688 | -0.25(-1.50%) |
Nov 17, 2008 | 16.76 | 17.09 | 16.68 | 16.69 | 22,472,686 | -0.37(-2.15%) |
Nov 14, 2008 | 17.00 | 17.75 | 16.81 | 17.05 | 41,493,240 | -0.14(-0.80%) |
Nov 13, 2008 | 16.08 | 17.25 | 15.92 | 17.19 | 41,237,020 | +1.04(+6.41%) |
Nov 12, 2008 | 15.84 | 16.30 | 15.69 | 16.16 | 28,291,920 | +0.11(+0.70%) |
Nov 11, 2008 | 16.18 | 16.41 | 15.88 | 16.04 | 23,432,864 | -0.25(-1.56%) |
Nov 10, 2008 | 16.61 | 16.63 | 16.06 | 16.30 | 16,031,637 | -0.07(-0.44%) |
Nov 07, 2008 | 16.15 | 16.55 | 16.06 | 16.37 | 26,305,646 | +0.25(+1.56%) |
Nov 06, 2008 | 16.15 | 16.49 | 15.93 | 16.12 | 29,398,232 | -0.24(-1.49%) |
Nov 05, 2008 | 16.93 | 17.37 | 16.36 | 16.36 | 25,710,062 | -0.75(-4.36%) |
Nov 04, 2008 | 17.36 | 17.60 | 16.84 | 17.11 | 27,495,900 | -0.09(-0.51%) |