Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.58 | 15.01 | 13.90 | 14.05 | 0 | -0.41(-2.86%) |
Jan 29, 2009 | 14.85 | 14.94 | 14.31 | 14.46 | 1,035,062 | -0.54(-3.60%) |
Jan 28, 2009 | 15.23 | 15.55 | 14.68 | 15.00 | 3,095,923 | +0.11(+0.76%) |
Jan 27, 2009 | 14.47 | 14.95 | 14.32 | 14.89 | 1,501,637 | +0.37(+2.55%) |
Jan 26, 2009 | 14.41 | 15.03 | 14.26 | 14.52 | 2,252,355 | +0.27(+1.88%) |
Jan 23, 2009 | 13.38 | 14.66 | 12.96 | 14.25 | 5,113,625 | -0.35(-2.41%) |
Jan 22, 2009 | 15.34 | 15.50 | 14.10 | 14.60 | 4,902,831 | -1.07(-6.86%) |
Jan 21, 2009 | 15.48 | 15.79 | 14.97 | 15.68 | 2,143,714 | +0.60(+3.98%) |
Jan 20, 2009 | 15.41 | 15.57 | 15.06 | 15.08 | 1,977,131 | -0.54(-3.43%) |
Jan 16, 2009 | 15.79 | 16.04 | 15.17 | 15.61 | 0 | +0.08(+0.51%) |
Jan 15, 2009 | 15.18 | 15.81 | 14.27 | 15.53 | 2,511,957 | +0.04(+0.27%) |
Jan 14, 2009 | 15.72 | 15.92 | 15.18 | 15.49 | 1,908,523 | -0.50(-3.14%) |
Jan 13, 2009 | 16.10 | 16.85 | 15.74 | 15.99 | 2,306,831 | -0.24(-1.48%) |
Jan 12, 2009 | 17.03 | 17.10 | 15.90 | 16.23 | 1,929,231 | -0.76(-4.47%) |
Jan 09, 2009 | 17.84 | 17.84 | 16.84 | 16.99 | 1,836,996 | -0.92(-5.16%) |
Jan 08, 2009 | 17.13 | 18.15 | 16.95 | 17.91 | 1,920,060 | +0.66(+3.81%) |
Jan 07, 2009 | 18.53 | 18.53 | 16.89 | 17.26 | 2,050,318 | -1.54(-8.21%) |
Jan 06, 2009 | 18.87 | 19.07 | 18.40 | 18.80 | 1,981,574 | +0.18(+0.98%) |
Jan 05, 2009 | 18.62 | 19.12 | 18.29 | 18.62 | 1,578,048 | -0.09(-0.48%) |
Jan 02, 2009 | 18.75 | 18.95 | 18.34 | 18.71 | 0 | +0.05(+0.28%) |
Jan 01, 2009 | 18.30 | 18.93 | 18.30 | 18.66 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.30 | 18.93 | 18.30 | 18.66 | 1,162,457 | +0.39(+2.16%) |
Dec 30, 2008 | 17.88 | 18.27 | 17.74 | 18.26 | 1,353,874 | +0.45(+2.50%) |
Dec 29, 2008 | 17.58 | 17.83 | 17.48 | 17.82 | 1,426,614 | +0.23(+1.31%) |
Dec 26, 2008 | 17.38 | 17.60 | 17.13 | 17.59 | 921,909 | +0.23(+1.33%) |
Dec 24, 2008 | 17.53 | 17.58 | 17.06 | 17.36 | 780,616 | -0.18(-1.02%) |
Dec 23, 2008 | 18.24 | 18.46 | 17.25 | 17.53 | 1,699,036 | -1.06(-5.70%) |
Dec 22, 2008 | 19.05 | 19.09 | 17.84 | 18.60 | 1,218,558 | -0.38(-2.00%) |
Dec 19, 2008 | 19.57 | 19.76 | 18.65 | 18.98 | 2,275,097 | -0.33(-1.73%) |
Dec 18, 2008 | 20.64 | 20.64 | 18.66 | 19.31 | 2,266,867 | -1.33(-6.46%) |
Dec 17, 2008 | 19.72 | 21.13 | 19.44 | 20.64 | 1,957,174 | +0.55(+2.76%) |
Dec 16, 2008 | 19.40 | 20.16 | 19.15 | 20.09 | 1,864,530 | +0.91(+4.72%) |
Dec 15, 2008 | 20.20 | 20.31 | 18.90 | 19.18 | 1,086,638 | -0.81(-4.06%) |
Dec 12, 2008 | 18.45 | 20.38 | 18.45 | 19.99 | 1,945,875 | +0.94(+4.95%) |
Dec 11, 2008 | 19.93 | 20.60 | 18.82 | 19.05 | 2,085,131 | -1.15(-5.69%) |
Dec 10, 2008 | 19.22 | 20.58 | 18.98 | 20.20 | 2,082,862 | +1.18(+6.22%) |
Dec 09, 2008 | 19.12 | 20.13 | 18.69 | 19.02 | 1,897,099 | -0.21(-1.10%) |
Dec 08, 2008 | 17.65 | 19.38 | 17.47 | 19.23 | 2,326,859 | +2.13(+12.43%) |
Dec 05, 2008 | 16.18 | 17.21 | 15.35 | 17.10 | 2,601,603 | +0.57(+3.44%) |
Dec 04, 2008 | 17.44 | 17.95 | 16.06 | 16.54 | 1,536,584 | -1.22(-6.87%) |
Dec 03, 2008 | 17.16 | 18.31 | 16.78 | 17.76 | 1,624,594 | +0.42(+2.44%) |
Dec 02, 2008 | 16.32 | 17.34 | 15.96 | 17.33 | 2,243,274 | +1.42(+8.91%) |
Dec 01, 2008 | 17.56 | 17.72 | 15.80 | 15.92 | 1,477,401 | -2.20(-12.13%) |
Nov 28, 2008 | 17.84 | 18.12 | 17.51 | 18.11 | 690,964 | +0.18(+0.99%) |
Nov 26, 2008 | 16.38 | 18.13 | 16.38 | 17.93 | 1,875,185 | +0.73(+4.26%) |
Nov 25, 2008 | 17.37 | 17.41 | 16.40 | 17.20 | 3,058,420 | +0.57(+3.41%) |
Nov 24, 2008 | 14.76 | 16.96 | 14.72 | 16.63 | 2,594,949 | +2.16(+14.95%) |
Nov 21, 2008 | 14.55 | 14.55 | 13.56 | 14.47 | 2,841,282 | +0.40(+2.83%) |
Nov 20, 2008 | 14.17 | 15.13 | 13.55 | 14.07 | 4,166,650 | -0.34(-2.38%) |
Nov 19, 2008 | 16.59 | 16.65 | 14.39 | 14.41 | 3,016,434 | -2.18(-13.15%) |
Nov 18, 2008 | 16.36 | 16.94 | 16.01 | 16.60 | 2,122,777 | +0.16(+0.97%) |
Nov 17, 2008 | 16.00 | 17.41 | 15.73 | 16.44 | 1,828,299 | +0.24(+1.48%) |
Nov 14, 2008 | 17.57 | 17.76 | 16.10 | 16.20 | 2,740,571 | -1.64(-9.18%) |
Nov 13, 2008 | 16.97 | 18.04 | 15.16 | 17.84 | 5,654,150 | +1.00(+5.94%) |
Nov 12, 2008 | 16.90 | 17.97 | 16.69 | 16.84 | 2,142,285 | -0.44(-2.53%) |
Nov 11, 2008 | 17.80 | 18.00 | 17.27 | 17.27 | 2,513,749 | -0.51(-2.85%) |
Nov 10, 2008 | 18.79 | 19.00 | 17.51 | 17.78 | 1,849,321 | -0.40(-2.19%) |
Nov 07, 2008 | 18.52 | 18.99 | 17.55 | 18.18 | 1,468,847 | +0.23(+1.25%) |
Nov 06, 2008 | 18.32 | 18.74 | 17.89 | 17.95 | 1,819,819 | -0.48(-2.62%) |
Nov 05, 2008 | 19.34 | 20.02 | 18.32 | 18.44 | 2,216,754 | -1.27(-6.45%) |
Nov 04, 2008 | 19.18 | 19.73 | 18.40 | 19.71 | 2,454,684 | +1.00(+5.34%) |