Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.80 | 15.33 | 13.68 | 13.96 | 0 | -0.92(-6.20%) |
Jan 29, 2009 | 16.13 | 16.13 | 14.64 | 14.89 | 1,783,387 | -1.34(-8.28%) |
Jan 28, 2009 | 15.35 | 16.44 | 15.32 | 16.23 | 3,132,856 | +0.57(+3.63%) |
Jan 27, 2009 | 16.19 | 16.19 | 14.90 | 15.66 | 1,480,905 | -0.68(-4.19%) |
Jan 26, 2009 | 16.46 | 16.62 | 15.82 | 16.35 | 1,076,328 | -0.11(-0.67%) |
Jan 23, 2009 | 15.05 | 16.70 | 15.05 | 16.46 | 1,217,343 | +0.71(+4.50%) |
Jan 22, 2009 | 15.98 | 16.48 | 15.40 | 15.75 | 1,998,545 | -1.23(-7.27%) |
Jan 21, 2009 | 15.66 | 17.31 | 14.92 | 16.98 | 1,948,659 | +1.70(+11.11%) |
Jan 20, 2009 | 17.57 | 17.57 | 15.11 | 15.28 | 1,858,195 | -2.39(-13.55%) |
Jan 16, 2009 | 17.51 | 17.80 | 16.59 | 17.68 | 0 | +0.98(+5.89%) |
Jan 15, 2009 | 16.23 | 17.31 | 15.51 | 16.70 | 1,145,363 | +0.45(+2.78%) |
Jan 14, 2009 | 16.89 | 17.04 | 16.08 | 16.24 | 1,199,135 | -1.20(-6.86%) |
Jan 13, 2009 | 16.27 | 17.55 | 16.14 | 17.44 | 1,056,474 | +0.97(+5.90%) |
Jan 12, 2009 | 17.86 | 18.08 | 16.19 | 16.47 | 1,066,279 | -1.42(-7.92%) |
Jan 09, 2009 | 18.86 | 19.00 | 17.80 | 17.89 | 1,233,278 | -0.95(-5.03%) |
Jan 08, 2009 | 19.02 | 19.25 | 18.50 | 18.83 | 1,162,328 | -0.42(-2.16%) |
Jan 07, 2009 | 19.72 | 19.92 | 18.67 | 19.25 | 1,439,686 | -0.81(-4.02%) |
Jan 06, 2009 | 19.26 | 20.39 | 19.18 | 20.06 | 1,892,053 | +0.53(+2.72%) |
Jan 05, 2009 | 19.92 | 20.28 | 19.27 | 19.52 | 1,348,035 | -0.31(-1.57%) |
Jan 02, 2009 | 20.75 | 20.87 | 19.79 | 19.84 | 0 | -0.60(-2.96%) |
Jan 01, 2009 | 19.64 | 20.82 | 19.29 | 20.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.64 | 20.82 | 19.29 | 20.44 | 1,133,646 | +0.76(+3.85%) |
Dec 30, 2008 | 18.76 | 19.68 | 18.72 | 19.68 | 862,121 | +1.02(+5.47%) |
Dec 29, 2008 | 19.57 | 19.57 | 18.39 | 18.66 | 891,686 | -1.36(-6.77%) |
Dec 26, 2008 | 19.66 | 20.21 | 19.51 | 20.02 | 0 | +0.35(+1.77%) |
Dec 24, 2008 | 19.90 | 20.06 | 19.45 | 19.67 | 326,758 | -0.11(-0.56%) |
Dec 23, 2008 | 19.89 | 20.73 | 19.70 | 19.78 | 1,302,364 | -0.48(-2.35%) |
Dec 22, 2008 | 19.85 | 20.62 | 19.37 | 20.26 | 2,017,754 | +0.47(+2.38%) |
Dec 19, 2008 | 18.55 | 19.96 | 18.11 | 19.79 | 2,077,706 | +1.36(+7.36%) |
Dec 18, 2008 | 20.72 | 21.21 | 18.20 | 18.43 | 2,159,563 | -2.21(-10.69%) |
Dec 17, 2008 | 20.65 | 21.85 | 20.02 | 20.64 | 1,942,165 | -0.43(-2.06%) |
Dec 16, 2008 | 18.42 | 21.22 | 18.28 | 21.07 | 1,866,254 | +3.10(+17.23%) |
Dec 15, 2008 | 18.69 | 18.94 | 17.39 | 17.97 | 1,356,768 | -0.90(-4.79%) |
Dec 12, 2008 | 17.24 | 18.88 | 17.04 | 18.88 | 0 | +1.47(+8.42%) |
Dec 11, 2008 | 19.71 | 20.09 | 17.12 | 17.41 | 2,218,992 | -2.91(-14.34%) |
Dec 10, 2008 | 19.40 | 20.67 | 18.97 | 20.32 | 1,511,487 | +1.16(+6.06%) |
Dec 09, 2008 | 20.54 | 20.63 | 19.00 | 19.16 | 1,603,879 | -1.80(-8.60%) |
Dec 08, 2008 | 19.84 | 21.36 | 18.61 | 20.97 | 1,846,838 | +1.53(+7.86%) |
Dec 05, 2008 | 17.07 | 19.44 | 16.88 | 19.44 | 0 | +2.02(+11.57%) |
Dec 04, 2008 | 17.85 | 18.50 | 16.84 | 17.42 | 1,692,584 | -0.72(-3.97%) |
Dec 03, 2008 | 16.67 | 18.41 | 15.89 | 18.14 | 1,568,929 | +1.26(+7.49%) |
Dec 02, 2008 | 14.53 | 17.17 | 14.53 | 16.88 | 2,193,271 | +2.87(+20.44%) |
Dec 01, 2008 | 17.86 | 17.92 | 13.93 | 14.01 | 1,491,348 | -4.60(-24.71%) |
Nov 28, 2008 | 18.74 | 18.89 | 18.16 | 18.61 | 486,008 | -0.10(-0.56%) |
Nov 26, 2008 | 17.41 | 18.86 | 17.22 | 18.72 | 1,431,976 | +1.15(+6.57%) |
Nov 25, 2008 | 17.33 | 17.90 | 15.63 | 17.56 | 1,811,378 | +0.35(+2.02%) |
Nov 24, 2008 | 14.80 | 17.67 | 14.57 | 17.21 | 2,296,642 | +2.49(+16.88%) |
Nov 21, 2008 | 13.43 | 15.58 | 12.68 | 14.73 | 2,390,505 | +1.23(+9.10%) |
Nov 20, 2008 | 13.53 | 15.22 | 12.74 | 13.50 | 2,685,307 | -0.42(-2.99%) |
Nov 19, 2008 | 16.57 | 16.67 | 13.61 | 13.92 | 1,618,841 | -2.93(-17.37%) |
Nov 18, 2008 | 16.67 | 17.31 | 15.88 | 16.84 | 1,553,892 | +0.17(+0.99%) |
Nov 17, 2008 | 17.31 | 17.76 | 16.60 | 16.68 | 960,167 | -0.70(-4.01%) |
Nov 14, 2008 | 18.40 | 18.74 | 16.74 | 17.37 | 0 | -1.33(-7.09%) |
Nov 13, 2008 | 16.80 | 18.75 | 15.95 | 18.70 | 1,577,020 | +2.25(+13.67%) |
Nov 12, 2008 | 16.87 | 17.24 | 16.36 | 16.45 | 1,054,354 | -0.69(-4.03%) |
Nov 11, 2008 | 16.49 | 17.87 | 16.04 | 17.14 | 803,315 | +0.24(+1.45%) |
Nov 10, 2008 | 18.60 | 18.60 | 16.74 | 16.90 | 1,174,029 | -1.41(-7.71%) |
Nov 07, 2008 | 17.56 | 18.43 | 17.01 | 18.31 | 0 | +0.92(+5.31%) |
Nov 06, 2008 | 18.08 | 18.25 | 17.21 | 17.39 | 918,435 | -0.57(-3.16%) |
Nov 05, 2008 | 19.46 | 19.46 | 17.72 | 17.95 | 1,048,719 | -1.94(-9.74%) |
Nov 04, 2008 | 19.29 | 20.03 | 19.08 | 19.89 | 1,099,910 | +0.99(+5.24%) |