Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.65 | 18.83 | 17.68 | 17.93 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 19.03 | 19.50 | 18.31 | 18.39 | 4,769,481 | -1.20(-6.11%) |
Jan 28, 2009 | 18.57 | 19.71 | 18.54 | 19.59 | 5,145,841 | +1.15(+6.22%) |
Jan 27, 2009 | 17.83 | 18.56 | 17.50 | 18.44 | 5,316,697 | +0.84(+4.75%) |
Jan 26, 2009 | 18.06 | 18.29 | 17.19 | 17.61 | 5,143,555 | -0.18(-1.03%) |
Jan 23, 2009 | 16.97 | 18.12 | 16.90 | 17.79 | 5,302,185 | +0.17(+0.95%) |
Jan 22, 2009 | 17.34 | 18.14 | 16.90 | 17.62 | 6,221,074 | +0.29(+1.69%) |
Jan 21, 2009 | 17.02 | 17.47 | 15.92 | 17.33 | 7,216,237 | +0.98(+5.99%) |
Jan 20, 2009 | 17.98 | 18.33 | 16.25 | 16.35 | 7,493,564 | -1.55(-8.65%) |
Jan 16, 2009 | 19.52 | 19.66 | 17.48 | 17.90 | 12,530,976 | -0.90(-4.76%) |
Jan 15, 2009 | 19.83 | 19.94 | 18.15 | 18.80 | 11,381,323 | -1.12(-5.63%) |
Jan 14, 2009 | 18.79 | 20.33 | 18.70 | 19.92 | 8,741,929 | +0.64(+3.34%) |
Jan 13, 2009 | 18.94 | 19.46 | 18.85 | 19.27 | 4,820,105 | +0.03(+0.17%) |
Jan 12, 2009 | 19.17 | 19.47 | 18.88 | 19.24 | 4,349,973 | -0.03(-0.17%) |
Jan 09, 2009 | 19.05 | 19.54 | 18.71 | 19.27 | 4,758,091 | +0.32(+1.68%) |
Jan 08, 2009 | 18.90 | 19.01 | 18.27 | 18.95 | 4,191,808 | -0.09(-0.48%) |
Jan 07, 2009 | 18.91 | 19.29 | 18.80 | 19.05 | 3,401,758 | -0.18(-0.96%) |
Jan 06, 2009 | 18.75 | 19.62 | 18.64 | 19.23 | 4,862,941 | +0.68(+3.65%) |
Jan 05, 2009 | 18.36 | 18.70 | 17.88 | 18.55 | 4,549,274 | +0.01(+0.05%) |
Jan 02, 2009 | 17.29 | 18.87 | 16.59 | 18.54 | 0 | +1.73(+10.30%) |
Jan 01, 2009 | 16.76 | 17.03 | 16.40 | 16.81 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.76 | 17.03 | 16.40 | 16.81 | 3,553,351 | +0.02(+0.10%) |
Dec 30, 2008 | 16.64 | 16.83 | 16.45 | 16.80 | 3,923,120 | +0.19(+1.16%) |
Dec 29, 2008 | 17.20 | 17.24 | 16.45 | 16.60 | 3,232,853 | -0.60(-3.50%) |
Dec 26, 2008 | 17.52 | 17.94 | 17.05 | 17.21 | 1,995,439 | -0.24(-1.39%) |
Dec 24, 2008 | 17.56 | 17.65 | 16.90 | 17.45 | 1,073,110 | -0.07(-0.38%) |
Dec 23, 2008 | 18.41 | 18.64 | 17.33 | 17.52 | 4,909,478 | -0.77(-4.21%) |
Dec 22, 2008 | 19.59 | 19.59 | 17.72 | 18.29 | 4,699,841 | -0.98(-5.08%) |
Dec 19, 2008 | 18.33 | 19.50 | 17.99 | 19.26 | 5,922,386 | +1.06(+5.84%) |
Dec 18, 2008 | 18.43 | 18.80 | 17.87 | 18.20 | 4,067,829 | -0.13(-0.73%) |
Dec 17, 2008 | 17.71 | 19.01 | 17.24 | 18.34 | 3,399,459 | +0.28(+1.58%) |
Dec 16, 2008 | 17.36 | 18.11 | 17.05 | 18.05 | 5,938,013 | +1.18(+6.99%) |
Dec 15, 2008 | 17.67 | 17.94 | 16.59 | 16.87 | 3,086,191 | -0.83(-4.68%) |
Dec 12, 2008 | 17.19 | 17.77 | 16.78 | 17.70 | 3,749,118 | -0.01(-0.05%) |
Dec 11, 2008 | 18.06 | 19.00 | 17.45 | 17.71 | 2,555,271 | -1.05(-5.58%) |
Dec 10, 2008 | 18.70 | 19.38 | 18.12 | 18.75 | 1,817,899 | +0.17(+0.90%) |
Dec 09, 2008 | 18.67 | 19.41 | 18.34 | 18.59 | 2,905,741 | -0.80(-4.14%) |
Dec 08, 2008 | 18.99 | 19.55 | 18.85 | 19.39 | 3,268,372 | +0.87(+4.70%) |
Dec 05, 2008 | 17.45 | 18.65 | 16.53 | 18.52 | 2,828,354 | +0.92(+5.23%) |
Dec 04, 2008 | 17.50 | 18.98 | 17.23 | 17.60 | 3,804,764 | -0.36(-2.00%) |
Dec 03, 2008 | 16.66 | 18.05 | 16.30 | 17.96 | 3,694,356 | +0.90(+5.25%) |
Dec 02, 2008 | 15.47 | 17.16 | 15.36 | 17.06 | 4,119,969 | +1.31(+8.28%) |
Dec 01, 2008 | 17.61 | 17.77 | 15.68 | 15.76 | 3,929,109 | -2.41(-13.27%) |
Nov 28, 2008 | 17.79 | 18.18 | 16.89 | 18.17 | 1,854,844 | +0.34(+1.92%) |
Nov 26, 2008 | 16.39 | 17.97 | 16.08 | 17.83 | 4,218,490 | +1.10(+6.61%) |
Nov 25, 2008 | 17.22 | 17.22 | 15.38 | 16.72 | 5,045,997 | -0.02(-0.10%) |
Nov 24, 2008 | 15.62 | 16.92 | 14.75 | 16.74 | 4,870,931 | +1.87(+12.55%) |
Nov 21, 2008 | 13.52 | 16.55 | 12.95 | 14.87 | 6,013,787 | +1.79(+13.69%) |
Nov 20, 2008 | 14.07 | 15.00 | 12.90 | 13.08 | 5,548,800 | -1.36(-9.39%) |
Nov 19, 2008 | 15.97 | 15.97 | 14.30 | 14.44 | 5,486,274 | -1.56(-9.73%) |
Nov 18, 2008 | 15.49 | 16.04 | 15.11 | 15.99 | 6,923,555 | +0.19(+1.22%) |
Nov 17, 2008 | 16.00 | 16.67 | 15.52 | 15.80 | 5,356,399 | -0.38(-2.33%) |
Nov 14, 2008 | 18.09 | 18.34 | 16.13 | 16.18 | 4,995,628 | -2.36(-12.73%) |
Nov 13, 2008 | 16.23 | 18.63 | 15.70 | 18.54 | 8,790,432 | +2.54(+15.91%) |
Nov 12, 2008 | 17.00 | 17.09 | 15.93 | 15.99 | 4,550,202 | -1.34(-7.73%) |
Nov 11, 2008 | 17.60 | 18.09 | 16.82 | 17.33 | 4,172,606 | -0.59(-3.31%) |
Nov 10, 2008 | 19.43 | 19.88 | 17.70 | 17.93 | 2,174,055 | -1.33(-6.91%) |
Nov 07, 2008 | 19.09 | 19.77 | 18.75 | 19.26 | 2,121,481 | +0.31(+1.63%) |
Nov 06, 2008 | 18.76 | 20.13 | 18.74 | 18.95 | 3,637,369 | -0.43(-2.20%) |
Nov 05, 2008 | 20.54 | 21.11 | 19.23 | 19.37 | 3,744,655 | -1.86(-8.75%) |
Nov 04, 2008 | 21.67 | 22.50 | 20.70 | 21.23 | 5,028,232 | -0.11(-0.51%) |