Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.63 | 17.72 | 17.09 | 17.23 | 0 | -0.35(-2.00%) |
Jan 29, 2009 | 17.61 | 17.94 | 17.49 | 17.58 | 13,765,950 | -0.13(-0.74%) |
Jan 28, 2009 | 17.81 | 17.83 | 17.17 | 17.71 | 11,909,929 | +0.11(+0.64%) |
Jan 27, 2009 | 17.56 | 17.73 | 17.40 | 17.59 | 8,342,324 | +0.08(+0.48%) |
Jan 26, 2009 | 17.17 | 17.67 | 17.13 | 17.51 | 10,376,957 | +0.41(+2.40%) |
Jan 23, 2009 | 16.77 | 17.17 | 16.68 | 17.10 | 12,917,811 | +0.04(+0.21%) |
Jan 22, 2009 | 16.97 | 17.20 | 16.88 | 17.07 | 11,397,820 | -0.01(-0.03%) |
Jan 21, 2009 | 17.20 | 17.20 | 16.67 | 17.07 | 10,179,821 | +0.19(+1.13%) |
Jan 20, 2009 | 17.18 | 17.31 | 16.86 | 16.88 | 10,049,048 | -0.30(-1.73%) |
Jan 16, 2009 | 17.07 | 17.33 | 16.94 | 17.18 | 0 | +0.33(+1.98%) |
Jan 15, 2009 | 16.78 | 16.89 | 16.50 | 16.85 | 13,346,598 | +0.09(+0.53%) |
Jan 14, 2009 | 16.76 | 16.83 | 16.38 | 16.76 | 11,012,295 | -0.21(-1.23%) |
Jan 13, 2009 | 17.35 | 17.36 | 16.85 | 16.96 | 13,124,085 | -0.33(-1.89%) |
Jan 12, 2009 | 17.33 | 17.45 | 17.24 | 17.29 | 7,878,063 | +0.01(+0.03%) |
Jan 09, 2009 | 17.53 | 17.53 | 17.21 | 17.29 | 7,538,980 | -0.14(-0.78%) |
Jan 08, 2009 | 17.33 | 17.47 | 17.27 | 17.42 | 14,121,190 | -0.09(-0.51%) |
Jan 07, 2009 | 17.51 | 17.56 | 17.30 | 17.51 | 8,210,669 | -0.14(-0.81%) |
Jan 06, 2009 | 17.91 | 18.11 | 17.58 | 17.65 | 16,119,403 | -0.26(-1.43%) |
Jan 05, 2009 | 17.68 | 17.91 | 17.60 | 17.91 | 11,458,531 | +0.25(+1.41%) |
Jan 02, 2009 | 17.44 | 17.79 | 17.24 | 17.66 | 0 | +0.40(+2.34%) |
Jan 01, 2009 | 17.05 | 17.36 | 17.01 | 17.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.05 | 17.36 | 17.01 | 17.26 | 7,202,096 | +0.27(+1.61%) |
Dec 30, 2008 | 16.92 | 17.01 | 16.77 | 16.98 | 6,713,812 | +0.26(+1.53%) |
Dec 29, 2008 | 16.66 | 16.84 | 16.51 | 16.73 | 3,138,977 | +0.04(+0.21%) |
Dec 26, 2008 | 16.74 | 16.87 | 16.68 | 16.69 | 1,827,970 | +0.04(+0.21%) |
Dec 24, 2008 | 16.50 | 16.71 | 16.50 | 16.66 | 1,772,745 | +0.08(+0.51%) |
Dec 23, 2008 | 16.78 | 16.99 | 16.49 | 16.57 | 5,778,889 | -0.19(-1.14%) |
Dec 22, 2008 | 16.96 | 17.03 | 16.58 | 16.76 | 10,634,809 | -0.23(-1.33%) |
Dec 19, 2008 | 17.05 | 17.27 | 16.86 | 16.99 | 13,443,453 | -0.11(-0.66%) |
Dec 18, 2008 | 17.01 | 17.43 | 16.98 | 17.10 | 16,671,885 | +0.14(+0.84%) |
Dec 17, 2008 | 17.37 | 17.45 | 16.89 | 16.96 | 15,509,354 | -0.53(-3.03%) |
Dec 16, 2008 | 16.94 | 17.56 | 16.93 | 17.49 | 12,175,303 | +0.58(+3.41%) |
Dec 15, 2008 | 17.27 | 17.27 | 16.69 | 16.91 | 11,474,354 | -0.27(-1.56%) |
Dec 12, 2008 | 17.02 | 17.19 | 16.64 | 17.18 | 11,626,113 | +0.11(+0.63%) |
Dec 11, 2008 | 17.26 | 17.52 | 16.95 | 17.07 | 10,734,850 | -0.14(-0.79%) |
Dec 10, 2008 | 16.93 | 17.31 | 16.93 | 17.21 | 9,667,791 | +0.26(+1.51%) |
Dec 09, 2008 | 17.20 | 17.29 | 16.82 | 16.95 | 15,085,417 | -0.24(-1.42%) |
Dec 08, 2008 | 17.58 | 17.58 | 16.93 | 17.20 | 13,782,035 | +0.27(+1.62%) |
Dec 05, 2008 | 16.47 | 17.14 | 16.04 | 16.92 | 20,069,666 | +0.11(+0.64%) |
Dec 04, 2008 | 17.39 | 17.48 | 16.44 | 16.82 | 19,195,118 | -0.63(-3.61%) |
Dec 03, 2008 | 17.02 | 17.57 | 16.79 | 17.45 | 16,548,825 | +0.30(+1.73%) |
Dec 02, 2008 | 16.99 | 17.15 | 16.61 | 17.15 | 18,607,922 | +0.43(+2.60%) |
Dec 01, 2008 | 17.69 | 17.80 | 16.71 | 16.71 | 15,536,995 | -1.19(-6.64%) |
Nov 28, 2008 | 17.68 | 17.92 | 17.30 | 17.90 | 5,004,280 | +0.31(+1.76%) |
Nov 26, 2008 | 17.24 | 17.65 | 17.05 | 17.59 | 16,349,647 | -0.06(-0.34%) |
Nov 25, 2008 | 17.65 | 17.83 | 17.09 | 17.65 | 19,532,518 | +0.34(+1.99%) |
Nov 24, 2008 | 17.15 | 17.72 | 16.90 | 17.31 | 16,948,582 | +0.17(+1.01%) |
Nov 21, 2008 | 15.72 | 17.14 | 15.72 | 17.14 | 32,302,846 | +1.56(+10.00%) |
Nov 20, 2008 | 16.41 | 16.79 | 15.44 | 15.58 | 26,723,496 | -0.96(-5.82%) |
Nov 19, 2008 | 16.79 | 17.44 | 16.51 | 16.54 | 17,745,922 | -0.36(-2.14%) |
Nov 18, 2008 | 16.69 | 17.29 | 16.51 | 16.90 | 20,778,888 | -0.18(-1.08%) |
Nov 17, 2008 | 17.08 | 17.56 | 16.72 | 17.09 | 17,655,062 | -0.03(-0.17%) |
Nov 14, 2008 | 17.11 | 17.90 | 16.79 | 17.12 | 22,004,538 | -0.42(-2.37%) |
Nov 13, 2008 | 16.31 | 17.59 | 16.17 | 17.53 | 24,822,638 | +1.24(+7.59%) |
Nov 12, 2008 | 16.45 | 16.67 | 16.30 | 16.30 | 11,660,186 | -0.56(-3.31%) |
Nov 11, 2008 | 16.66 | 17.14 | 16.36 | 16.86 | 13,454,326 | +0.00(+0.00%) |
Nov 10, 2008 | 17.53 | 17.59 | 16.54 | 16.86 | 13,998,518 | -0.42(-2.41%) |
Nov 07, 2008 | 16.64 | 17.29 | 16.39 | 17.27 | 14,178,154 | +0.78(+4.72%) |
Nov 06, 2008 | 17.09 | 17.20 | 16.23 | 16.49 | 16,608,859 | -0.72(-4.18%) |
Nov 05, 2008 | 17.35 | 17.71 | 17.07 | 17.21 | 14,778,953 | -0.62(-3.47%) |
Nov 04, 2008 | 17.63 | 18.02 | 17.43 | 17.83 | 13,105,406 | +0.39(+2.25%) |