Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.19 | 18.28 | 16.85 | 17.04 | 0 | -0.84(-4.69%) |
Jan 29, 2009 | 18.52 | 18.66 | 17.75 | 17.88 | 4,233,150 | -0.97(-5.16%) |
Jan 28, 2009 | 18.67 | 19.08 | 17.78 | 18.85 | 5,831,415 | +1.31(+7.45%) |
Jan 27, 2009 | 17.75 | 18.38 | 17.34 | 17.54 | 4,889,380 | +0.01(+0.08%) |
Jan 26, 2009 | 17.46 | 18.79 | 17.21 | 17.53 | 4,451,215 | -0.63(-3.48%) |
Jan 23, 2009 | 17.31 | 18.85 | 17.05 | 18.16 | 3,219,797 | +0.15(+0.83%) |
Jan 22, 2009 | 18.12 | 18.44 | 17.63 | 18.01 | 4,924,912 | -0.56(-3.02%) |
Jan 21, 2009 | 17.41 | 18.65 | 17.08 | 18.57 | 4,837,394 | +1.48(+8.69%) |
Jan 20, 2009 | 18.61 | 18.61 | 16.92 | 17.09 | 4,300,619 | -1.61(-8.62%) |
Jan 16, 2009 | 18.81 | 19.05 | 17.75 | 18.70 | 4,854,202 | +0.16(+0.84%) |
Jan 15, 2009 | 17.29 | 18.61 | 16.80 | 18.54 | 5,274,656 | +1.12(+6.44%) |
Jan 14, 2009 | 18.19 | 18.34 | 17.05 | 17.42 | 5,772,237 | -1.35(-7.19%) |
Jan 13, 2009 | 18.54 | 19.13 | 18.00 | 18.77 | 4,830,931 | +0.17(+0.92%) |
Jan 12, 2009 | 20.09 | 20.23 | 18.32 | 18.60 | 5,018,119 | -1.53(-7.59%) |
Jan 09, 2009 | 21.02 | 21.17 | 19.55 | 20.13 | 5,556,030 | -0.89(-4.23%) |
Jan 08, 2009 | 19.67 | 21.19 | 19.28 | 21.02 | 7,193,949 | +1.17(+5.87%) |
Jan 07, 2009 | 21.69 | 21.73 | 19.70 | 19.85 | 7,107,589 | -2.61(-11.61%) |
Jan 06, 2009 | 21.20 | 22.57 | 20.82 | 22.46 | 7,628,506 | +1.13(+5.30%) |
Jan 05, 2009 | 20.54 | 21.44 | 20.40 | 21.33 | 6,242,880 | +0.55(+2.67%) |
Jan 02, 2009 | 19.05 | 20.87 | 18.75 | 20.77 | 0 | +1.78(+9.39%) |
Jan 01, 2009 | 18.17 | 19.24 | 18.17 | 18.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.17 | 19.24 | 18.17 | 18.99 | 3,122,354 | +0.85(+4.70%) |
Dec 30, 2008 | 17.39 | 18.15 | 17.38 | 18.14 | 2,861,175 | +0.90(+5.19%) |
Dec 29, 2008 | 17.75 | 17.76 | 16.70 | 17.24 | 2,383,303 | -0.60(-3.38%) |
Dec 26, 2008 | 17.81 | 18.02 | 17.44 | 17.85 | 1,301,437 | +0.09(+0.52%) |
Dec 24, 2008 | 17.72 | 17.82 | 17.26 | 17.75 | 883,302 | +0.11(+0.60%) |
Dec 23, 2008 | 17.72 | 18.25 | 17.39 | 17.65 | 3,257,874 | -0.01(-0.04%) |
Dec 22, 2008 | 18.79 | 18.91 | 17.26 | 17.66 | 3,862,939 | -1.18(-6.26%) |
Dec 19, 2008 | 18.28 | 19.14 | 17.90 | 18.83 | 6,222,033 | +0.82(+4.53%) |
Dec 18, 2008 | 19.09 | 19.09 | 17.79 | 18.02 | 5,842,103 | -0.49(-2.65%) |
Dec 17, 2008 | 17.67 | 18.73 | 17.53 | 18.51 | 4,335,916 | +0.47(+2.60%) |
Dec 16, 2008 | 17.14 | 18.17 | 16.70 | 18.04 | 6,935,947 | +0.97(+5.66%) |
Dec 15, 2008 | 17.92 | 18.25 | 16.70 | 17.07 | 4,116,887 | -0.60(-3.38%) |
Dec 12, 2008 | 16.72 | 17.94 | 16.34 | 17.67 | 0 | -0.04(-0.20%) |
Dec 11, 2008 | 18.02 | 18.99 | 17.49 | 17.71 | 8,298,623 | -1.36(-7.12%) |
Dec 10, 2008 | 19.34 | 19.53 | 18.54 | 19.06 | 5,114,157 | -0.03(-0.15%) |
Dec 09, 2008 | 17.43 | 19.84 | 17.42 | 19.09 | 7,452,801 | +1.19(+6.67%) |
Dec 08, 2008 | 17.09 | 18.38 | 17.01 | 17.90 | 5,868,694 | +1.42(+8.62%) |
Dec 05, 2008 | 15.65 | 16.55 | 14.92 | 16.48 | 4,586,231 | +0.48(+3.02%) |
Dec 04, 2008 | 17.08 | 17.31 | 15.58 | 15.99 | 5,554,694 | -1.46(-8.38%) |
Dec 03, 2008 | 16.75 | 17.64 | 15.88 | 17.46 | 6,711,809 | +0.80(+4.82%) |
Dec 02, 2008 | 16.57 | 16.80 | 15.91 | 16.65 | 5,045,852 | +0.66(+4.13%) |
Dec 01, 2008 | 17.44 | 17.76 | 15.99 | 15.99 | 6,685,434 | -2.18(-12.00%) |
Nov 28, 2008 | 17.28 | 18.40 | 17.05 | 18.17 | 1,988,415 | +0.72(+4.15%) |
Nov 26, 2008 | 15.28 | 17.90 | 15.28 | 17.45 | 6,254,192 | +0.67(+3.98%) |
Nov 25, 2008 | 15.99 | 17.12 | 15.96 | 16.78 | 6,886,729 | +0.80(+5.02%) |
Nov 24, 2008 | 15.02 | 16.44 | 14.63 | 15.98 | 7,973,886 | +1.36(+9.28%) |
Nov 21, 2008 | 13.03 | 14.62 | 12.81 | 14.62 | 7,461,024 | +1.99(+15.75%) |
Nov 20, 2008 | 13.74 | 14.52 | 12.58 | 12.63 | 8,984,193 | -1.33(-9.52%) |
Nov 19, 2008 | 14.84 | 14.96 | 13.90 | 13.96 | 9,004,968 | -0.99(-6.65%) |
Nov 18, 2008 | 14.44 | 15.09 | 14.21 | 14.96 | 8,167,392 | +0.32(+2.18%) |
Nov 17, 2008 | 15.06 | 15.59 | 14.58 | 14.64 | 5,646,892 | -0.70(-4.58%) |
Nov 14, 2008 | 15.91 | 16.38 | 14.95 | 15.34 | 0 | -0.71(-4.43%) |
Nov 13, 2008 | 14.18 | 16.27 | 13.89 | 16.05 | 9,992,699 | +1.98(+14.03%) |
Nov 12, 2008 | 15.56 | 16.21 | 13.93 | 14.07 | 6,397,283 | -1.43(-9.21%) |
Nov 11, 2008 | 15.85 | 16.06 | 15.03 | 15.50 | 6,023,876 | -0.44(-2.76%) |
Nov 10, 2008 | 18.37 | 18.83 | 15.56 | 15.94 | 7,776,412 | -1.53(-8.74%) |
Nov 07, 2008 | 16.99 | 17.71 | 16.37 | 17.47 | 4,862,246 | +1.08(+6.59%) |
Nov 06, 2008 | 19.31 | 19.31 | 16.32 | 16.39 | 8,611,824 | -2.66(-13.95%) |
Nov 05, 2008 | 20.28 | 20.97 | 18.84 | 19.05 | 5,276,377 | -1.46(-7.14%) |
Nov 04, 2008 | 19.72 | 20.89 | 19.18 | 20.51 | 6,702,997 | +1.73(+9.23%) |