Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.40 | 15.44 | 15.07 | 15.11 | 0 | -0.58(-3.73%) |
Jan 29, 2009 | 15.98 | 16.01 | 15.62 | 15.70 | 4,815,582 | -0.45(-2.77%) |
Jan 28, 2009 | 16.32 | 16.40 | 16.00 | 16.15 | 4,127,823 | -0.09(-0.55%) |
Jan 27, 2009 | 16.02 | 16.31 | 15.91 | 16.24 | 4,288,787 | +0.28(+1.72%) |
Jan 26, 2009 | 15.80 | 16.15 | 15.73 | 15.96 | 4,078,141 | +0.23(+1.49%) |
Jan 23, 2009 | 15.46 | 15.86 | 15.36 | 15.73 | 4,187,344 | -0.37(-2.31%) |
Jan 22, 2009 | 15.65 | 16.15 | 15.65 | 16.10 | 4,392,954 | -0.20(-1.22%) |
Jan 21, 2009 | 16.02 | 16.32 | 15.83 | 16.30 | 4,629,788 | +0.43(+2.69%) |
Jan 20, 2009 | 16.10 | 16.24 | 15.86 | 15.87 | 3,762,826 | -0.59(-3.59%) |
Jan 16, 2009 | 16.54 | 16.57 | 16.04 | 16.46 | 3,953,348 | +0.24(+1.48%) |
Jan 15, 2009 | 15.98 | 16.32 | 15.70 | 16.22 | 8,232,055 | +0.60(+3.83%) |
Jan 14, 2009 | 15.65 | 15.69 | 15.40 | 15.62 | 4,277,025 | -0.51(-3.16%) |
Jan 13, 2009 | 15.99 | 16.17 | 15.93 | 16.13 | 2,686,525 | +0.17(+1.03%) |
Jan 12, 2009 | 16.04 | 16.07 | 15.80 | 15.97 | 4,125,893 | -0.52(-3.13%) |
Jan 09, 2009 | 16.70 | 16.71 | 16.33 | 16.48 | 4,246,707 | -0.30(-1.76%) |
Jan 08, 2009 | 16.59 | 16.84 | 16.38 | 16.78 | 2,470,314 | +0.26(+1.58%) |
Jan 07, 2009 | 16.54 | 16.70 | 16.43 | 16.52 | 2,733,617 | -0.27(-1.60%) |
Jan 06, 2009 | 16.72 | 16.94 | 16.49 | 16.79 | 4,720,205 | -0.14(-0.81%) |
Jan 05, 2009 | 16.70 | 16.98 | 16.69 | 16.92 | 2,961,845 | -0.39(-2.23%) |
Jan 02, 2009 | 16.93 | 17.37 | 16.90 | 17.31 | 0 | +0.42(+2.48%) |
Jan 01, 2009 | 16.86 | 17.09 | 16.69 | 16.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.86 | 17.09 | 16.69 | 16.89 | 2,877,260 | -0.03(-0.16%) |
Dec 30, 2008 | 16.70 | 16.94 | 16.68 | 16.92 | 3,364,713 | +0.21(+1.24%) |
Dec 29, 2008 | 16.97 | 16.99 | 16.58 | 16.71 | 3,364,875 | +0.02(+0.12%) |
Dec 26, 2008 | 16.70 | 16.78 | 16.53 | 16.69 | 1,582,772 | +0.14(+0.87%) |
Dec 24, 2008 | 16.60 | 16.60 | 16.42 | 16.55 | 1,083,232 | +0.05(+0.29%) |
Dec 23, 2008 | 17.05 | 17.09 | 16.47 | 16.50 | 4,852,557 | -0.16(-0.95%) |
Dec 22, 2008 | 16.77 | 16.87 | 16.44 | 16.66 | 3,471,073 | -0.08(-0.49%) |
Dec 19, 2008 | 16.86 | 17.21 | 16.69 | 16.74 | 3,941,794 | -0.10(-0.57%) |
Dec 18, 2008 | 17.54 | 17.56 | 16.64 | 16.83 | 6,496,468 | -0.42(-2.43%) |
Dec 17, 2008 | 16.89 | 17.45 | 16.85 | 17.25 | 4,598,809 | +0.15(+0.89%) |
Dec 16, 2008 | 16.33 | 17.13 | 16.29 | 17.10 | 5,597,875 | +0.72(+4.37%) |
Dec 15, 2008 | 16.27 | 16.48 | 16.13 | 16.39 | 4,129,008 | +0.29(+1.79%) |
Dec 12, 2008 | 15.73 | 16.21 | 15.66 | 16.10 | 5,053,204 | +0.39(+2.45%) |
Dec 11, 2008 | 15.73 | 16.01 | 15.61 | 15.71 | 5,802,936 | -0.14(-0.87%) |
Dec 10, 2008 | 15.80 | 15.98 | 15.66 | 15.85 | 4,798,220 | +0.08(+0.48%) |
Dec 09, 2008 | 15.84 | 16.12 | 15.69 | 15.77 | 3,271,481 | -0.13(-0.82%) |
Dec 08, 2008 | 16.05 | 16.21 | 15.71 | 15.91 | 9,060,181 | +0.59(+3.86%) |
Dec 05, 2008 | 14.94 | 15.37 | 14.63 | 15.31 | 5,756,099 | +0.17(+1.09%) |
Dec 04, 2008 | 15.37 | 15.62 | 15.02 | 15.15 | 4,639,226 | -0.47(-3.00%) |
Dec 03, 2008 | 15.27 | 15.62 | 14.97 | 15.62 | 5,710,454 | +0.16(+1.02%) |
Dec 02, 2008 | 15.17 | 15.53 | 15.04 | 15.46 | 3,813,725 | +0.65(+4.41%) |
Dec 01, 2008 | 15.40 | 15.44 | 14.80 | 14.80 | 3,554,143 | -1.27(-7.92%) |
Nov 28, 2008 | 15.94 | 16.19 | 15.86 | 16.08 | 2,126,545 | +0.14(+0.86%) |
Nov 26, 2008 | 15.65 | 16.00 | 15.53 | 15.94 | 3,800,404 | -0.45(-2.77%) |
Nov 25, 2008 | 16.72 | 16.83 | 16.05 | 16.39 | 4,002,076 | -0.26(-1.57%) |
Nov 24, 2008 | 15.88 | 16.85 | 15.80 | 16.66 | 4,682,601 | +0.89(+5.63%) |
Nov 21, 2008 | 15.66 | 15.86 | 15.04 | 15.77 | 4,957,191 | +0.70(+4.66%) |
Nov 20, 2008 | 15.59 | 16.03 | 14.98 | 15.07 | 5,327,437 | -0.74(-4.70%) |
Nov 19, 2008 | 16.54 | 16.78 | 15.78 | 15.81 | 5,128,684 | -0.33(-2.05%) |
Nov 18, 2008 | 15.83 | 16.35 | 15.78 | 16.14 | 4,126,264 | +0.57(+3.67%) |
Nov 17, 2008 | 15.71 | 16.00 | 15.49 | 15.57 | 3,683,043 | -0.34(-2.12%) |
Nov 14, 2008 | 16.06 | 16.41 | 15.79 | 15.91 | 0 | -0.80(-4.82%) |
Nov 13, 2008 | 15.91 | 16.74 | 15.42 | 16.71 | 9,479,205 | +1.03(+6.54%) |
Nov 12, 2008 | 16.00 | 16.04 | 15.62 | 15.69 | 2,655,655 | -0.46(-2.86%) |
Nov 11, 2008 | 16.40 | 16.42 | 15.95 | 16.15 | 2,859,845 | -0.61(-3.65%) |
Nov 10, 2008 | 17.16 | 17.18 | 16.54 | 16.76 | 2,297,898 | -0.14(-0.85%) |
Nov 07, 2008 | 16.42 | 16.90 | 16.38 | 16.90 | 3,816,023 | +0.57(+3.50%) |
Nov 06, 2008 | 17.21 | 17.33 | 16.15 | 16.33 | 3,775,633 | -0.62(-3.65%) |
Nov 05, 2008 | 17.66 | 17.82 | 16.91 | 16.95 | 4,074,122 | -0.64(-3.64%) |
Nov 04, 2008 | 17.19 | 17.77 | 17.10 | 17.59 | 3,355,390 | +0.86(+5.14%) |