Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.42 | 17.67 | 16.67 | 16.81 | 0 | -1.17(-6.52%) |
Jan 29, 2009 | 18.39 | 18.44 | 17.89 | 17.98 | 2,504,117 | -0.59(-3.16%) |
Jan 28, 2009 | 18.40 | 18.65 | 18.29 | 18.56 | 2,528,873 | +1.10(+6.33%) |
Jan 27, 2009 | 17.44 | 17.67 | 17.28 | 17.46 | 2,827,463 | +1.06(+6.47%) |
Jan 26, 2009 | 16.05 | 16.64 | 16.05 | 16.40 | 1,516,620 | -0.21(-1.25%) |
Jan 23, 2009 | 16.33 | 16.69 | 16.16 | 16.61 | 1,344,433 | +0.36(+2.24%) |
Jan 22, 2009 | 16.45 | 16.49 | 15.91 | 16.24 | 2,934,759 | -1.31(-7.48%) |
Jan 21, 2009 | 17.15 | 17.61 | 17.00 | 17.55 | 2,648,979 | +0.67(+4.00%) |
Jan 20, 2009 | 17.44 | 17.45 | 16.79 | 16.88 | 3,050,174 | +0.38(+2.29%) |
Jan 16, 2009 | 16.41 | 16.66 | 16.11 | 16.50 | 2,461,355 | +0.98(+6.31%) |
Jan 15, 2009 | 15.46 | 15.68 | 15.04 | 15.52 | 2,516,374 | +0.15(+0.96%) |
Jan 14, 2009 | 15.62 | 15.65 | 15.18 | 15.37 | 1,341,954 | -0.60(-3.76%) |
Jan 13, 2009 | 15.95 | 16.06 | 15.74 | 15.97 | 1,357,406 | -0.50(-3.06%) |
Jan 12, 2009 | 16.41 | 16.69 | 16.26 | 16.48 | 1,087,304 | -0.19(-1.16%) |
Jan 09, 2009 | 16.98 | 17.02 | 16.59 | 16.67 | 1,053,250 | -0.59(-3.44%) |
Jan 08, 2009 | 17.09 | 17.30 | 16.90 | 17.27 | 2,603,773 | +0.18(+1.04%) |
Jan 07, 2009 | 17.36 | 17.37 | 16.89 | 17.09 | 2,373,184 | +1.04(+6.47%) |
Jan 06, 2009 | 15.86 | 16.30 | 15.84 | 16.05 | 2,343,313 | +0.20(+1.26%) |
Jan 05, 2009 | 15.95 | 16.09 | 15.76 | 15.85 | 1,370,361 | -0.33(-2.02%) |
Jan 02, 2009 | 15.88 | 16.30 | 15.86 | 16.18 | 0 | +0.35(+2.20%) |
Jan 01, 2009 | 15.79 | 16.03 | 15.56 | 15.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.79 | 16.03 | 15.56 | 15.83 | 1,322,866 | +0.04(+0.23%) |
Dec 30, 2008 | 15.57 | 15.79 | 15.37 | 15.79 | 1,057,221 | +0.42(+2.70%) |
Dec 29, 2008 | 15.05 | 15.49 | 15.05 | 15.37 | 1,167,458 | +0.08(+0.53%) |
Dec 26, 2008 | 15.20 | 15.38 | 14.98 | 15.29 | 990,071 | +0.66(+4.51%) |
Dec 24, 2008 | 14.76 | 14.76 | 14.54 | 14.63 | 710,583 | -0.19(-1.30%) |
Dec 23, 2008 | 15.20 | 15.31 | 14.68 | 14.83 | 1,797,388 | -0.36(-2.39%) |
Dec 22, 2008 | 15.57 | 15.69 | 15.03 | 15.19 | 3,231,782 | +0.11(+0.74%) |
Dec 19, 2008 | 14.82 | 15.20 | 14.82 | 15.08 | 2,747,819 | +0.27(+1.80%) |
Dec 18, 2008 | 15.43 | 15.43 | 14.68 | 14.81 | 4,959,839 | -0.93(-5.89%) |
Dec 17, 2008 | 15.57 | 15.97 | 15.29 | 15.74 | 2,782,379 | -1.21(-7.13%) |
Dec 16, 2008 | 16.23 | 16.99 | 16.18 | 16.95 | 2,583,703 | +0.18(+1.06%) |
Dec 15, 2008 | 16.64 | 16.99 | 16.55 | 16.77 | 3,257,969 | +0.50(+3.10%) |
Dec 12, 2008 | 15.66 | 16.37 | 15.66 | 16.26 | 4,146,583 | -0.79(-4.65%) |
Dec 11, 2008 | 17.52 | 17.63 | 16.95 | 17.06 | 5,589,314 | +0.64(+3.88%) |
Dec 10, 2008 | 16.05 | 16.59 | 16.02 | 16.42 | 6,901,930 | +1.45(+9.66%) |
Dec 09, 2008 | 14.63 | 15.15 | 14.63 | 14.97 | 2,797,934 | +0.73(+5.16%) |
Dec 08, 2008 | 14.02 | 14.45 | 13.85 | 14.24 | 1,751,402 | +0.56(+4.12%) |
Dec 05, 2008 | 13.26 | 13.73 | 12.87 | 13.68 | 0 | +0.19(+1.37%) |
Dec 04, 2008 | 13.65 | 13.81 | 13.27 | 13.49 | 2,985,100 | -1.22(-8.27%) |
Dec 03, 2008 | 14.34 | 14.78 | 14.17 | 14.71 | 2,277,076 | -0.56(-3.69%) |
Dec 02, 2008 | 14.91 | 15.51 | 14.91 | 15.27 | 2,096,307 | +0.48(+3.26%) |
Dec 01, 2008 | 15.80 | 15.80 | 14.79 | 14.79 | 1,708,076 | -1.59(-9.69%) |
Nov 28, 2008 | 16.47 | 16.47 | 16.11 | 16.38 | 847,103 | -0.19(-1.16%) |
Nov 26, 2008 | 15.91 | 16.57 | 15.74 | 16.57 | 1,562,957 | +0.39(+2.43%) |
Nov 25, 2008 | 16.18 | 16.49 | 15.75 | 16.18 | 1,612,022 | +0.25(+1.58%) |
Nov 24, 2008 | 15.23 | 16.15 | 15.11 | 15.92 | 1,846,599 | +0.86(+5.71%) |
Nov 21, 2008 | 14.63 | 15.07 | 14.05 | 15.06 | 2,052,933 | +0.87(+6.11%) |
Nov 20, 2008 | 14.79 | 14.91 | 14.02 | 14.20 | 3,078,043 | -0.56(-3.77%) |
Nov 19, 2008 | 15.57 | 15.64 | 14.71 | 14.75 | 1,364,110 | -1.10(-6.93%) |
Nov 18, 2008 | 16.00 | 16.00 | 15.35 | 15.85 | 1,015,937 | -0.24(-1.48%) |
Nov 17, 2008 | 16.08 | 16.51 | 15.86 | 16.09 | 1,149,368 | +0.03(+0.18%) |
Nov 14, 2008 | 16.00 | 16.61 | 15.86 | 16.06 | 0 | -0.56(-3.39%) |
Nov 13, 2008 | 15.50 | 16.64 | 15.27 | 16.62 | 2,034,416 | +1.12(+7.22%) |
Nov 12, 2008 | 15.95 | 15.97 | 15.43 | 15.50 | 899,195 | -0.79(-4.83%) |
Nov 11, 2008 | 16.43 | 16.74 | 16.15 | 16.29 | 990,730 | -1.02(-5.87%) |
Nov 10, 2008 | 17.77 | 17.77 | 16.97 | 17.30 | 1,215,803 | +0.06(+0.34%) |
Nov 07, 2008 | 16.69 | 17.41 | 16.69 | 17.24 | 1,148,524 | +0.63(+3.79%) |
Nov 06, 2008 | 18.89 | 18.89 | 16.35 | 16.61 | 2,362,512 | -2.87(-14.73%) |
Nov 05, 2008 | 20.03 | 20.48 | 19.48 | 19.48 | 2,569,404 | +0.52(+2.74%) |
Nov 04, 2008 | 18.18 | 19.01 | 18.18 | 18.96 | 1,629,277 | +0.62(+3.35%) |