Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.90 | 19.09 | 18.53 | 18.60 | 0 | -0.27(-1.41%) |
Jan 29, 2009 | 18.94 | 19.28 | 18.80 | 18.86 | 3,803,255 | -0.27(-1.39%) |
Jan 28, 2009 | 19.04 | 19.20 | 18.90 | 19.13 | 3,881,902 | +0.22(+1.18%) |
Jan 27, 2009 | 18.80 | 19.01 | 18.69 | 18.91 | 3,651,188 | +0.24(+1.31%) |
Jan 26, 2009 | 18.32 | 18.84 | 18.32 | 18.66 | 4,137,997 | +0.35(+1.92%) |
Jan 23, 2009 | 18.23 | 18.68 | 18.17 | 18.31 | 4,825,283 | -0.27(-1.43%) |
Jan 22, 2009 | 18.63 | 18.77 | 17.99 | 18.58 | 6,152,631 | -0.06(-0.31%) |
Jan 21, 2009 | 18.27 | 18.78 | 18.22 | 18.63 | 5,583,459 | +0.55(+3.06%) |
Jan 20, 2009 | 18.31 | 18.66 | 18.06 | 18.08 | 5,965,248 | -0.29(-1.57%) |
Jan 16, 2009 | 17.87 | 18.50 | 17.66 | 18.37 | 6,299,076 | +0.68(+3.82%) |
Jan 15, 2009 | 16.45 | 17.71 | 16.21 | 17.69 | 5,648,421 | +1.26(+7.66%) |
Jan 14, 2009 | 17.05 | 17.05 | 16.15 | 16.43 | 4,055,009 | -0.76(-4.39%) |
Jan 13, 2009 | 17.48 | 17.60 | 16.89 | 17.19 | 4,077,477 | -0.27(-1.52%) |
Jan 12, 2009 | 18.18 | 18.23 | 17.26 | 17.45 | 5,357,020 | -0.69(-3.81%) |
Jan 09, 2009 | 18.58 | 18.73 | 18.07 | 18.14 | 3,615,149 | -0.27(-1.45%) |
Jan 08, 2009 | 18.17 | 18.42 | 18.07 | 18.41 | 5,373,172 | +0.23(+1.27%) |
Jan 07, 2009 | 18.26 | 18.42 | 17.98 | 18.18 | 4,071,952 | -0.40(-2.17%) |
Jan 06, 2009 | 18.50 | 19.07 | 18.30 | 18.58 | 5,168,172 | +0.17(+0.90%) |
Jan 05, 2009 | 17.97 | 18.44 | 17.75 | 18.42 | 4,240,780 | +0.39(+2.15%) |
Jan 02, 2009 | 17.97 | 18.12 | 17.65 | 18.03 | 0 | +0.20(+1.13%) |
Jan 01, 2009 | 17.12 | 17.98 | 17.03 | 17.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.12 | 17.98 | 17.03 | 17.83 | 3,776,618 | +0.73(+4.25%) |
Dec 30, 2008 | 16.76 | 17.11 | 16.54 | 17.10 | 2,841,724 | +0.40(+2.41%) |
Dec 29, 2008 | 16.63 | 16.79 | 16.35 | 16.70 | 2,098,984 | +0.08(+0.48%) |
Dec 26, 2008 | 16.50 | 16.66 | 16.38 | 16.62 | 968,517 | +0.10(+0.61%) |
Dec 24, 2008 | 16.39 | 16.55 | 16.29 | 16.52 | 692,501 | +0.18(+1.10%) |
Dec 23, 2008 | 17.15 | 17.15 | 16.27 | 16.34 | 3,106,009 | -0.50(-2.99%) |
Dec 22, 2008 | 16.89 | 16.92 | 16.50 | 16.84 | 3,206,903 | -0.06(-0.38%) |
Dec 19, 2008 | 16.48 | 17.12 | 16.45 | 16.91 | 4,734,970 | +0.55(+3.34%) |
Dec 18, 2008 | 16.32 | 16.91 | 16.09 | 16.36 | 4,984,083 | +0.06(+0.40%) |
Dec 17, 2008 | 16.48 | 16.76 | 15.98 | 16.30 | 4,558,437 | -0.55(-3.29%) |
Dec 16, 2008 | 16.97 | 17.15 | 16.38 | 16.85 | 5,620,528 | +0.05(+0.30%) |
Dec 15, 2008 | 17.31 | 17.54 | 16.39 | 16.80 | 4,207,880 | -0.34(-1.97%) |
Dec 12, 2008 | 15.91 | 17.14 | 15.80 | 17.14 | 0 | +0.90(+5.54%) |
Dec 11, 2008 | 16.81 | 16.98 | 16.02 | 16.24 | 3,843,389 | -0.90(-5.25%) |
Dec 10, 2008 | 17.07 | 17.44 | 16.97 | 17.14 | 7,194,259 | +0.06(+0.38%) |
Dec 09, 2008 | 16.91 | 17.21 | 16.50 | 17.07 | 6,471,432 | +0.17(+1.02%) |
Dec 08, 2008 | 16.73 | 17.26 | 16.50 | 16.90 | 5,417,914 | +0.65(+3.98%) |
Dec 05, 2008 | 15.61 | 16.38 | 15.22 | 16.25 | 6,829,472 | +0.70(+4.53%) |
Dec 04, 2008 | 15.67 | 16.35 | 15.55 | 15.55 | 43,243,780 | -0.29(-1.86%) |
Dec 03, 2008 | 16.63 | 17.07 | 15.65 | 15.84 | 12,837,605 | +0.04(+0.23%) |
Dec 02, 2008 | 15.90 | 16.31 | 15.56 | 15.81 | 4,199,559 | +0.07(+0.46%) |
Dec 01, 2008 | 16.99 | 17.10 | 15.71 | 15.74 | 3,224,059 | -1.52(-8.83%) |
Nov 28, 2008 | 16.25 | 17.26 | 16.21 | 17.26 | 1,569,122 | +1.03(+6.34%) |
Nov 26, 2008 | 14.91 | 16.73 | 14.91 | 16.23 | 2,341,455 | -0.56(-3.34%) |
Nov 25, 2008 | 16.52 | 16.96 | 15.92 | 16.79 | 3,730,654 | +0.37(+2.23%) |
Nov 24, 2008 | 15.48 | 16.67 | 15.15 | 16.43 | 3,466,691 | +1.23(+8.09%) |
Nov 21, 2008 | 15.07 | 15.38 | 14.22 | 15.20 | 3,297,866 | +0.42(+2.82%) |
Nov 20, 2008 | 15.82 | 15.97 | 14.51 | 14.78 | 4,838,672 | -1.24(-7.72%) |
Nov 19, 2008 | 16.97 | 17.53 | 15.97 | 16.02 | 2,704,323 | -0.99(-5.80%) |
Nov 18, 2008 | 16.84 | 17.36 | 16.49 | 17.00 | 3,564,008 | +0.19(+1.16%) |
Nov 17, 2008 | 17.57 | 17.81 | 16.66 | 16.81 | 3,380,515 | -0.96(-5.38%) |
Nov 14, 2008 | 18.23 | 18.52 | 17.60 | 17.76 | 0 | -0.76(-4.08%) |
Nov 13, 2008 | 17.66 | 18.52 | 16.98 | 18.52 | 4,183,468 | +0.91(+5.14%) |
Nov 12, 2008 | 17.37 | 18.21 | 17.09 | 17.61 | 5,213,540 | +0.00(+0.00%) |
Nov 11, 2008 | 17.07 | 17.88 | 16.81 | 17.61 | 2,100,506 | +0.24(+1.41%) |
Nov 10, 2008 | 17.57 | 17.68 | 17.16 | 17.37 | 1,736,657 | +0.14(+0.79%) |
Nov 07, 2008 | 16.86 | 17.31 | 16.77 | 17.23 | 1,972,801 | +0.47(+2.83%) |
Nov 06, 2008 | 17.22 | 17.45 | 16.64 | 16.76 | 3,758,094 | -0.58(-3.36%) |
Nov 05, 2008 | 17.46 | 17.70 | 17.13 | 17.34 | 2,006,171 | -0.28(-1.59%) |
Nov 04, 2008 | 17.45 | 17.69 | 17.35 | 17.62 | 1,463,817 | +0.41(+2.38%) |