Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.18 | 16.18 | 15.51 | 15.63 | 0 | -0.51(-3.15%) |
Jan 29, 2009 | 16.34 | 16.55 | 16.08 | 16.14 | 6,743,783 | -0.37(-2.22%) |
Jan 28, 2009 | 16.21 | 16.64 | 16.03 | 16.50 | 7,997,185 | +0.60(+3.78%) |
Jan 27, 2009 | 15.72 | 16.00 | 15.57 | 15.90 | 5,299,341 | +0.27(+1.75%) |
Jan 26, 2009 | 15.92 | 15.97 | 15.08 | 15.63 | 13,585,157 | -0.25(-1.58%) |
Jan 23, 2009 | 16.11 | 16.15 | 15.59 | 15.88 | 6,428,641 | -0.33(-2.02%) |
Jan 22, 2009 | 15.87 | 16.56 | 15.67 | 16.21 | 7,192,671 | +0.31(+1.92%) |
Jan 21, 2009 | 15.91 | 16.02 | 15.44 | 15.90 | 7,527,656 | +0.25(+1.61%) |
Jan 20, 2009 | 16.25 | 16.38 | 15.61 | 15.65 | 7,861,606 | -0.68(-4.18%) |
Jan 16, 2009 | 16.34 | 16.46 | 15.91 | 16.33 | 5,784,440 | +0.20(+1.22%) |
Jan 15, 2009 | 15.63 | 16.38 | 15.44 | 16.14 | 7,350,092 | +0.46(+2.96%) |
Jan 14, 2009 | 16.03 | 16.03 | 15.47 | 15.67 | 6,963,059 | -0.65(-3.98%) |
Jan 13, 2009 | 16.67 | 16.87 | 16.19 | 16.32 | 6,378,004 | -0.34(-2.06%) |
Jan 12, 2009 | 16.65 | 16.89 | 16.48 | 16.67 | 6,656,881 | -0.05(-0.33%) |
Jan 09, 2009 | 17.19 | 17.20 | 16.68 | 16.72 | 6,181,094 | -0.48(-2.76%) |
Jan 08, 2009 | 17.11 | 17.23 | 16.78 | 17.20 | 6,710,989 | -0.08(-0.47%) |
Jan 07, 2009 | 17.63 | 17.81 | 17.15 | 17.28 | 7,039,333 | -0.64(-3.57%) |
Jan 06, 2009 | 17.94 | 18.26 | 17.77 | 17.92 | 6,535,397 | -0.03(-0.18%) |
Jan 05, 2009 | 17.49 | 18.02 | 17.37 | 17.95 | 8,786,806 | +0.48(+2.72%) |
Jan 02, 2009 | 17.38 | 17.55 | 17.16 | 17.47 | 0 | +0.27(+1.59%) |
Jan 01, 2009 | 16.92 | 17.31 | 16.82 | 17.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.92 | 17.31 | 16.82 | 17.20 | 5,332,574 | +0.32(+1.91%) |
Dec 30, 2008 | 16.55 | 16.89 | 16.55 | 16.88 | 5,062,764 | +0.55(+3.34%) |
Dec 29, 2008 | 16.58 | 16.84 | 16.12 | 16.33 | 4,368,162 | -0.20(-1.22%) |
Dec 26, 2008 | 16.60 | 16.77 | 16.36 | 16.54 | 1,715,766 | -0.06(-0.36%) |
Dec 24, 2008 | 16.52 | 16.70 | 16.42 | 16.60 | 1,609,125 | +0.14(+0.86%) |
Dec 23, 2008 | 16.54 | 17.15 | 16.29 | 16.45 | 5,215,919 | -0.05(-0.30%) |
Dec 22, 2008 | 16.53 | 16.76 | 16.16 | 16.50 | 4,500,229 | -0.09(-0.56%) |
Dec 19, 2008 | 16.50 | 16.89 | 16.28 | 16.60 | 9,047,411 | +0.19(+1.16%) |
Dec 18, 2008 | 16.72 | 16.97 | 16.14 | 16.40 | 5,804,387 | -0.27(-1.64%) |
Dec 17, 2008 | 16.11 | 16.91 | 16.07 | 16.68 | 9,244,658 | +0.32(+1.94%) |
Dec 16, 2008 | 15.50 | 16.38 | 15.34 | 16.36 | 9,123,771 | +1.00(+6.51%) |
Dec 15, 2008 | 15.23 | 15.53 | 15.06 | 15.36 | 9,073,475 | +0.15(+0.97%) |
Dec 12, 2008 | 15.02 | 15.39 | 14.74 | 15.21 | 8,671,464 | -0.18(-1.17%) |
Dec 11, 2008 | 16.23 | 16.38 | 15.15 | 15.39 | 9,274,813 | -0.94(-5.75%) |
Dec 10, 2008 | 15.31 | 16.37 | 15.23 | 16.33 | 10,708,631 | +1.02(+6.63%) |
Dec 09, 2008 | 15.78 | 15.78 | 15.10 | 15.32 | 7,083,031 | -0.47(-2.98%) |
Dec 08, 2008 | 16.12 | 16.28 | 15.69 | 15.79 | 8,667,490 | -0.05(-0.31%) |
Dec 05, 2008 | 15.16 | 15.91 | 14.59 | 15.84 | 13,294,271 | +0.70(+4.66%) |
Dec 04, 2008 | 14.59 | 15.41 | 14.52 | 15.13 | 10,382,901 | +0.37(+2.48%) |
Dec 03, 2008 | 14.25 | 14.85 | 13.52 | 14.77 | 8,614,336 | +0.99(+7.17%) |
Dec 02, 2008 | 13.77 | 13.90 | 13.28 | 13.78 | 7,740,644 | +0.14(+1.04%) |
Dec 01, 2008 | 14.42 | 14.45 | 13.60 | 13.64 | 7,514,374 | -1.08(-7.31%) |
Nov 28, 2008 | 14.51 | 14.72 | 14.51 | 14.71 | 3,066,182 | +0.11(+0.75%) |
Nov 26, 2008 | 13.73 | 14.67 | 13.67 | 14.60 | 5,533,700 | +0.63(+4.49%) |
Nov 25, 2008 | 14.09 | 14.52 | 13.57 | 13.97 | 9,444,793 | +0.15(+1.07%) |
Nov 24, 2008 | 13.42 | 14.16 | 13.21 | 13.83 | 11,540,551 | +0.60(+4.54%) |
Nov 21, 2008 | 12.37 | 13.29 | 11.74 | 13.23 | 17,739,296 | +1.08(+8.85%) |
Nov 20, 2008 | 13.18 | 13.43 | 12.13 | 12.15 | 16,722,613 | -1.21(-9.04%) |
Nov 19, 2008 | 13.84 | 14.19 | 13.34 | 13.36 | 8,248,121 | -0.50(-3.59%) |
Nov 18, 2008 | 13.78 | 14.19 | 13.35 | 13.85 | 7,272,281 | -0.07(-0.51%) |
Nov 17, 2008 | 13.66 | 14.47 | 13.64 | 13.93 | 9,759,466 | +0.28(+2.08%) |
Nov 14, 2008 | 13.94 | 14.34 | 13.57 | 13.64 | 7,142,686 | -0.59(-4.14%) |
Nov 13, 2008 | 13.78 | 14.24 | 12.86 | 14.23 | 15,699,130 | +0.51(+3.74%) |
Nov 12, 2008 | 13.93 | 14.11 | 13.62 | 13.72 | 8,162,278 | -0.41(-2.90%) |
Nov 11, 2008 | 14.41 | 14.48 | 14.01 | 14.13 | 7,412,011 | -0.43(-2.96%) |
Nov 10, 2008 | 15.30 | 15.83 | 14.43 | 14.56 | 8,719,771 | -0.37(-2.45%) |
Nov 07, 2008 | 14.90 | 14.99 | 14.66 | 14.92 | 9,170,146 | +0.15(+1.00%) |
Nov 06, 2008 | 15.31 | 15.71 | 14.72 | 14.78 | 8,756,403 | -0.69(-4.48%) |
Nov 05, 2008 | 16.52 | 16.61 | 15.29 | 15.47 | 9,010,635 | -1.24(-7.42%) |
Nov 04, 2008 | 16.46 | 16.79 | 16.26 | 16.71 | 6,191,245 | +0.55(+3.38%) |