Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.38 | 17.80 | 16.62 | 16.71 | 0 | -0.79(-4.51%) |
Jan 29, 2009 | 18.32 | 18.34 | 17.48 | 17.50 | 2,824,668 | -1.02(-5.52%) |
Jan 28, 2009 | 17.91 | 18.82 | 17.72 | 18.52 | 3,902,078 | +1.14(+6.58%) |
Jan 27, 2009 | 17.04 | 17.52 | 16.90 | 17.38 | 2,871,147 | +0.30(+1.74%) |
Jan 26, 2009 | 16.77 | 17.71 | 16.74 | 17.08 | 2,683,002 | +0.02(+0.14%) |
Jan 23, 2009 | 16.51 | 17.33 | 16.32 | 17.06 | 0 | -0.02(-0.14%) |
Jan 22, 2009 | 16.82 | 17.44 | 16.43 | 17.08 | 3,310,743 | -0.42(-2.39%) |
Jan 21, 2009 | 17.56 | 17.57 | 16.61 | 17.50 | 4,599,847 | +0.35(+2.02%) |
Jan 20, 2009 | 18.34 | 18.39 | 17.06 | 17.15 | 4,128,839 | -1.24(-6.74%) |
Jan 16, 2009 | 18.21 | 18.47 | 17.78 | 18.39 | 0 | +0.61(+3.44%) |
Jan 15, 2009 | 17.62 | 18.37 | 16.99 | 17.78 | 5,376,756 | +0.10(+0.59%) |
Jan 14, 2009 | 16.70 | 18.20 | 16.40 | 17.68 | 12,534,992 | -0.04(-0.23%) |
Jan 13, 2009 | 17.76 | 18.59 | 17.27 | 17.72 | 4,707,145 | -0.05(-0.27%) |
Jan 12, 2009 | 18.02 | 18.22 | 17.48 | 17.77 | 5,442,938 | -0.27(-1.52%) |
Jan 09, 2009 | 19.30 | 19.45 | 17.81 | 18.04 | 7,315,890 | -1.35(-6.98%) |
Jan 08, 2009 | 19.06 | 19.52 | 18.66 | 19.39 | 5,071,437 | -0.60(-3.02%) |
Jan 07, 2009 | 20.31 | 20.54 | 19.69 | 20.00 | 3,596,332 | -0.85(-4.09%) |
Jan 06, 2009 | 20.87 | 21.10 | 20.17 | 20.85 | 2,874,415 | +0.19(+0.90%) |
Jan 05, 2009 | 20.35 | 20.86 | 19.94 | 20.66 | 3,255,392 | +0.10(+0.47%) |
Jan 02, 2009 | 19.27 | 20.77 | 18.99 | 20.57 | 0 | +1.54(+8.08%) |
Jan 01, 2009 | 18.59 | 19.25 | 18.59 | 19.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.59 | 19.25 | 18.59 | 19.03 | 3,100,706 | +0.48(+2.61%) |
Dec 30, 2008 | 17.58 | 18.59 | 17.40 | 18.55 | 3,331,650 | +1.23(+7.12%) |
Dec 29, 2008 | 17.98 | 18.13 | 16.95 | 17.31 | 3,223,185 | -0.74(-4.10%) |
Dec 26, 2008 | 17.96 | 18.32 | 17.90 | 18.06 | 0 | +0.06(+0.36%) |
Dec 24, 2008 | 18.44 | 18.44 | 17.77 | 17.99 | 1,040,678 | -0.06(-0.36%) |
Dec 23, 2008 | 18.59 | 18.72 | 17.87 | 18.06 | 2,441,738 | -0.34(-1.84%) |
Dec 22, 2008 | 19.75 | 19.85 | 17.99 | 18.39 | 2,959,198 | -1.36(-6.89%) |
Dec 19, 2008 | 20.07 | 20.48 | 19.13 | 19.75 | 3,103,352 | -0.15(-0.77%) |
Dec 18, 2008 | 20.90 | 20.90 | 19.67 | 19.91 | 2,949,103 | -0.82(-3.96%) |
Dec 17, 2008 | 19.50 | 21.06 | 19.09 | 20.73 | 3,981,424 | +1.05(+5.36%) |
Dec 16, 2008 | 18.29 | 19.78 | 17.87 | 19.67 | 3,586,670 | +1.63(+9.06%) |
Dec 15, 2008 | 18.68 | 18.71 | 17.73 | 18.04 | 1,818,011 | -0.33(-1.80%) |
Dec 12, 2008 | 17.73 | 18.70 | 17.56 | 18.37 | 0 | -0.35(-1.85%) |
Dec 11, 2008 | 19.32 | 19.88 | 18.40 | 18.72 | 2,790,019 | -0.77(-3.97%) |
Dec 10, 2008 | 19.07 | 19.69 | 18.68 | 19.49 | 2,511,990 | +0.68(+3.60%) |
Dec 09, 2008 | 19.34 | 20.43 | 18.67 | 18.81 | 4,203,715 | -0.80(-4.07%) |
Dec 08, 2008 | 19.74 | 20.62 | 19.18 | 19.61 | 6,563,838 | +0.52(+2.74%) |
Dec 05, 2008 | 16.65 | 19.25 | 16.00 | 19.09 | 0 | +1.97(+11.53%) |
Dec 04, 2008 | 15.13 | 17.97 | 14.87 | 17.11 | 6,699,178 | +1.67(+10.79%) |
Dec 03, 2008 | 15.18 | 15.93 | 14.66 | 15.45 | 5,210,706 | +0.27(+1.81%) |
Dec 02, 2008 | 14.69 | 15.49 | 14.25 | 15.17 | 4,271,156 | +0.69(+4.78%) |
Dec 01, 2008 | 15.45 | 15.57 | 14.40 | 14.48 | 5,367,487 | -1.46(-9.15%) |
Nov 28, 2008 | 16.78 | 17.11 | 15.51 | 15.94 | 2,724,198 | -0.90(-5.36%) |
Nov 26, 2008 | 15.03 | 17.31 | 14.99 | 16.84 | 10,247,919 | +0.06(+0.38%) |
Nov 25, 2008 | 17.30 | 17.72 | 15.01 | 16.77 | 7,586,864 | -0.18(-1.05%) |
Nov 24, 2008 | 15.73 | 17.06 | 15.04 | 16.95 | 7,412,358 | +1.26(+8.06%) |
Nov 21, 2008 | 14.70 | 15.75 | 13.49 | 15.69 | 5,561,872 | +1.30(+9.07%) |
Nov 20, 2008 | 14.21 | 15.90 | 13.90 | 14.38 | 5,364,351 | +0.12(+0.85%) |
Nov 19, 2008 | 15.71 | 16.21 | 14.16 | 14.26 | 5,804,112 | -1.62(-10.19%) |
Nov 18, 2008 | 15.49 | 16.01 | 15.11 | 15.88 | 3,837,809 | +0.24(+1.54%) |
Nov 17, 2008 | 16.12 | 16.77 | 15.64 | 15.64 | 3,948,201 | -0.72(-4.38%) |
Nov 14, 2008 | 17.30 | 17.88 | 15.91 | 16.36 | 0 | -1.72(-9.49%) |
Nov 13, 2008 | 15.82 | 18.07 | 15.08 | 18.07 | 6,573,224 | +2.34(+14.90%) |
Nov 12, 2008 | 16.85 | 16.85 | 15.69 | 15.73 | 4,585,104 | -1.31(-7.70%) |
Nov 11, 2008 | 17.72 | 17.97 | 16.69 | 17.04 | 5,247,215 | -1.24(-6.78%) |
Nov 10, 2008 | 19.03 | 20.58 | 17.86 | 18.28 | 2,815,744 | -0.26(-1.39%) |
Nov 07, 2008 | 18.78 | 19.19 | 18.15 | 18.54 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 19.76 | 20.48 | 18.34 | 18.54 | 4,221,653 | -1.51(-7.55%) |
Nov 05, 2008 | 21.20 | 21.20 | 19.90 | 20.05 | 5,131,254 | -1.47(-6.85%) |
Nov 04, 2008 | 21.17 | 21.68 | 20.42 | 21.53 | 2,754,475 | +1.30(+6.45%) |