Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.99 | 19.18 | 18.17 | 18.30 | 0 | -0.74(-3.87%) |
Jan 29, 2009 | 19.07 | 19.51 | 18.83 | 19.03 | 3,920,665 | -0.23(-1.20%) |
Jan 28, 2009 | 19.09 | 19.43 | 18.90 | 19.26 | 6,207,205 | +0.44(+2.34%) |
Jan 27, 2009 | 18.68 | 19.01 | 18.44 | 18.82 | 7,911,922 | +0.28(+1.50%) |
Jan 26, 2009 | 17.98 | 18.77 | 17.98 | 18.55 | 7,469,729 | +0.57(+3.19%) |
Jan 23, 2009 | 17.53 | 18.05 | 17.22 | 17.97 | 5,883,408 | +0.31(+1.74%) |
Jan 22, 2009 | 17.47 | 17.80 | 17.45 | 17.66 | 5,913,095 | -0.15(-0.85%) |
Jan 21, 2009 | 17.91 | 17.99 | 17.50 | 17.82 | 9,813,421 | +0.21(+1.18%) |
Jan 20, 2009 | 17.88 | 18.17 | 17.55 | 17.61 | 5,539,723 | -0.34(-1.90%) |
Jan 16, 2009 | 17.77 | 18.05 | 17.64 | 17.95 | 0 | +0.42(+2.38%) |
Jan 15, 2009 | 17.25 | 17.54 | 17.18 | 17.53 | 5,658,467 | +0.22(+1.27%) |
Jan 14, 2009 | 16.98 | 17.38 | 16.55 | 17.31 | 6,171,814 | +0.06(+0.37%) |
Jan 13, 2009 | 17.62 | 17.66 | 17.09 | 17.25 | 4,297,485 | -0.35(-2.01%) |
Jan 12, 2009 | 17.76 | 17.87 | 17.50 | 17.60 | 4,201,744 | -0.11(-0.62%) |
Jan 09, 2009 | 17.81 | 18.06 | 17.66 | 17.71 | 4,280,750 | -0.25(-1.39%) |
Jan 08, 2009 | 17.91 | 17.96 | 17.66 | 17.96 | 3,341,041 | +0.04(+0.23%) |
Jan 07, 2009 | 17.83 | 18.41 | 17.75 | 17.92 | 6,055,234 | -0.08(-0.42%) |
Jan 06, 2009 | 17.86 | 18.18 | 17.61 | 17.99 | 4,772,410 | +0.24(+1.37%) |
Jan 05, 2009 | 17.44 | 17.96 | 17.44 | 17.75 | 6,354,044 | +0.34(+1.93%) |
Jan 02, 2009 | 16.81 | 17.51 | 16.73 | 17.42 | 0 | +0.51(+3.02%) |
Jan 01, 2009 | 16.08 | 16.94 | 16.08 | 16.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.08 | 16.94 | 16.08 | 16.91 | 7,489,041 | +0.57(+3.51%) |
Dec 30, 2008 | 16.47 | 16.53 | 15.88 | 16.33 | 5,593,990 | -0.04(-0.25%) |
Dec 29, 2008 | 16.42 | 16.48 | 16.10 | 16.37 | 2,285,093 | -0.06(-0.39%) |
Dec 26, 2008 | 16.26 | 16.51 | 16.21 | 16.44 | 1,267,142 | +0.25(+1.54%) |
Dec 24, 2008 | 16.09 | 16.26 | 16.03 | 16.19 | 691,635 | +0.09(+0.58%) |
Dec 23, 2008 | 16.41 | 16.45 | 16.00 | 16.09 | 3,398,565 | -0.20(-1.25%) |
Dec 22, 2008 | 16.64 | 16.88 | 16.01 | 16.30 | 5,120,832 | -0.34(-2.05%) |
Dec 19, 2008 | 16.48 | 17.07 | 16.45 | 16.64 | 7,523,598 | +0.25(+1.52%) |
Dec 18, 2008 | 16.32 | 16.77 | 16.28 | 16.39 | 7,952,557 | +0.11(+0.68%) |
Dec 17, 2008 | 17.14 | 17.14 | 16.24 | 16.28 | 7,508,394 | -1.12(-6.46%) |
Dec 16, 2008 | 16.82 | 17.53 | 16.82 | 17.40 | 5,786,517 | +0.46(+2.74%) |
Dec 15, 2008 | 17.16 | 17.29 | 16.79 | 16.94 | 4,470,190 | -0.11(-0.65%) |
Dec 12, 2008 | 16.22 | 17.17 | 16.20 | 17.05 | 4,395,234 | +0.24(+1.41%) |
Dec 11, 2008 | 16.64 | 17.36 | 16.60 | 16.81 | 5,189,010 | -0.03(-0.17%) |
Dec 10, 2008 | 16.56 | 16.89 | 16.23 | 16.84 | 4,616,659 | +0.43(+2.65%) |
Dec 09, 2008 | 16.70 | 16.88 | 16.30 | 16.41 | 3,444,712 | -0.33(-1.97%) |
Dec 08, 2008 | 17.01 | 17.09 | 16.26 | 16.74 | 5,970,201 | +0.20(+1.19%) |
Dec 05, 2008 | 16.27 | 16.65 | 15.57 | 16.54 | 6,776,070 | -0.02(-0.10%) |
Dec 04, 2008 | 17.76 | 17.79 | 16.20 | 16.56 | 5,739,932 | -1.34(-7.51%) |
Dec 03, 2008 | 17.22 | 17.99 | 16.71 | 17.90 | 8,618,534 | +0.81(+4.71%) |
Dec 02, 2008 | 16.57 | 17.13 | 16.38 | 17.10 | 6,777,775 | +0.75(+4.57%) |
Dec 01, 2008 | 17.39 | 17.50 | 16.29 | 16.35 | 6,012,928 | -1.56(-8.71%) |
Nov 28, 2008 | 17.40 | 17.96 | 17.35 | 17.91 | 2,020,942 | +0.44(+2.52%) |
Nov 26, 2008 | 16.77 | 17.56 | 16.33 | 17.47 | 5,750,496 | +0.28(+1.62%) |
Nov 25, 2008 | 17.10 | 17.79 | 16.73 | 17.19 | 8,056,745 | +0.29(+1.71%) |
Nov 24, 2008 | 17.24 | 17.39 | 16.64 | 16.90 | 10,444,310 | -0.28(-1.62%) |
Nov 21, 2008 | 15.52 | 17.30 | 15.19 | 17.18 | 13,716,302 | +2.05(+13.56%) |
Nov 20, 2008 | 15.91 | 16.36 | 14.83 | 15.13 | 10,772,943 | -1.01(-6.25%) |
Nov 19, 2008 | 16.57 | 17.62 | 16.11 | 16.13 | 6,759,020 | -0.74(-4.36%) |
Nov 18, 2008 | 16.89 | 17.35 | 16.25 | 16.87 | 5,976,534 | -0.02(-0.10%) |
Nov 17, 2008 | 16.38 | 17.35 | 16.06 | 16.89 | 5,988,745 | +0.31(+1.89%) |
Nov 14, 2008 | 16.80 | 17.47 | 15.95 | 16.57 | 0 | -0.57(-3.35%) |
Nov 13, 2008 | 16.17 | 17.22 | 15.48 | 17.15 | 10,645,740 | +1.11(+6.90%) |
Nov 12, 2008 | 15.76 | 16.34 | 15.57 | 16.04 | 7,280,306 | -0.06(-0.40%) |
Nov 11, 2008 | 15.58 | 16.51 | 15.11 | 16.11 | 4,742,816 | +0.50(+3.23%) |
Nov 10, 2008 | 16.29 | 16.59 | 15.27 | 15.60 | 5,294,145 | -0.35(-2.18%) |
Nov 07, 2008 | 15.42 | 15.98 | 15.36 | 15.95 | 6,399,937 | +0.67(+4.40%) |
Nov 06, 2008 | 16.02 | 16.06 | 15.07 | 15.28 | 6,075,628 | -0.74(-4.60%) |
Nov 05, 2008 | 16.89 | 17.26 | 15.89 | 16.01 | 5,651,743 | -1.09(-6.37%) |
Nov 04, 2008 | 17.10 | 17.97 | 16.78 | 17.10 | 7,618,204 | +0.07(+0.41%) |