Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.90 | 19.03 | 18.33 | 18.44 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.84 | 19.03 | 18.57 | 18.64 | 805,463 | -0.65(-3.37%) |
Jan 28, 2009 | 19.12 | 19.42 | 18.83 | 19.29 | 1,023,841 | +0.49(+2.61%) |
Jan 27, 2009 | 18.83 | 18.97 | 18.50 | 18.80 | 1,235,356 | -0.01(-0.07%) |
Jan 26, 2009 | 18.67 | 19.28 | 18.55 | 18.81 | 1,284,112 | +0.35(+1.87%) |
Jan 23, 2009 | 17.52 | 18.71 | 17.46 | 18.47 | 1,942,004 | +0.48(+2.66%) |
Jan 22, 2009 | 17.94 | 18.34 | 17.62 | 17.99 | 1,684,889 | -0.44(-2.41%) |
Jan 21, 2009 | 17.70 | 18.51 | 17.51 | 18.43 | 1,824,152 | +1.04(+5.99%) |
Jan 20, 2009 | 18.08 | 18.43 | 17.33 | 17.39 | 2,085,568 | -0.94(-5.14%) |
Jan 16, 2009 | 18.53 | 18.64 | 17.89 | 18.34 | 2,197,386 | +0.19(+1.02%) |
Jan 15, 2009 | 17.86 | 18.19 | 17.33 | 18.15 | 1,779,661 | +0.17(+0.92%) |
Jan 14, 2009 | 18.58 | 18.58 | 17.77 | 17.98 | 1,707,289 | -0.82(-4.34%) |
Jan 13, 2009 | 18.53 | 18.89 | 18.34 | 18.80 | 1,643,188 | +0.37(+2.03%) |
Jan 12, 2009 | 18.83 | 18.88 | 18.27 | 18.43 | 1,315,974 | -0.69(-3.58%) |
Jan 09, 2009 | 19.78 | 19.80 | 19.05 | 19.11 | 1,524,237 | -0.63(-3.19%) |
Jan 08, 2009 | 19.34 | 19.78 | 19.31 | 19.74 | 1,952,596 | +0.23(+1.16%) |
Jan 07, 2009 | 20.03 | 20.06 | 19.32 | 19.52 | 2,173,968 | -0.79(-3.89%) |
Jan 06, 2009 | 20.41 | 20.80 | 20.21 | 20.31 | 3,542,686 | +0.21(+1.06%) |
Jan 05, 2009 | 19.67 | 20.47 | 19.63 | 20.09 | 2,517,720 | +0.38(+1.92%) |
Jan 02, 2009 | 18.90 | 19.89 | 18.90 | 19.72 | 0 | +0.92(+4.87%) |
Jan 01, 2009 | 18.47 | 19.03 | 18.38 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.47 | 19.03 | 18.38 | 18.80 | 998,070 | +0.28(+1.50%) |
Dec 30, 2008 | 18.17 | 18.57 | 18.00 | 18.52 | 883,335 | +0.38(+2.08%) |
Dec 29, 2008 | 18.10 | 18.23 | 17.88 | 18.14 | 932,621 | +0.35(+1.98%) |
Dec 26, 2008 | 17.63 | 17.83 | 17.49 | 17.79 | 480,362 | +0.33(+1.90%) |
Dec 24, 2008 | 17.37 | 17.51 | 17.29 | 17.46 | 577,509 | -0.00(-0.00%) |
Dec 23, 2008 | 17.70 | 17.85 | 17.34 | 17.46 | 1,415,962 | -0.21(-1.16%) |
Dec 22, 2008 | 18.33 | 18.36 | 17.33 | 17.66 | 2,251,958 | -0.33(-1.81%) |
Dec 19, 2008 | 18.13 | 18.68 | 17.99 | 17.99 | 1,788,227 | -0.19(-1.06%) |
Dec 18, 2008 | 19.27 | 19.29 | 17.98 | 18.18 | 3,126,974 | -1.13(-5.87%) |
Dec 17, 2008 | 19.38 | 19.78 | 19.18 | 19.32 | 2,317,916 | -0.14(-0.72%) |
Dec 16, 2008 | 19.14 | 19.55 | 18.90 | 19.46 | 2,815,011 | +0.58(+3.06%) |
Dec 15, 2008 | 19.35 | 19.48 | 18.48 | 18.88 | 1,891,143 | -0.01(-0.03%) |
Dec 12, 2008 | 18.41 | 19.08 | 18.26 | 18.89 | 2,397,647 | -0.17(-0.91%) |
Dec 11, 2008 | 19.34 | 19.89 | 18.87 | 19.06 | 2,477,346 | -0.11(-0.59%) |
Dec 10, 2008 | 18.67 | 19.33 | 18.66 | 19.17 | 2,171,191 | +0.88(+4.82%) |
Dec 09, 2008 | 18.00 | 18.79 | 17.96 | 18.29 | 2,806,720 | +0.02(+0.11%) |
Dec 08, 2008 | 18.04 | 18.55 | 17.92 | 18.27 | 3,281,386 | +0.88(+5.08%) |
Dec 05, 2008 | 16.76 | 17.42 | 16.03 | 17.39 | 3,659,714 | +0.33(+1.95%) |
Dec 04, 2008 | 17.94 | 18.22 | 16.75 | 17.05 | 4,065,678 | -1.25(-6.82%) |
Dec 03, 2008 | 17.83 | 18.37 | 17.57 | 18.30 | 3,744,525 | +0.07(+0.36%) |
Dec 02, 2008 | 18.10 | 18.34 | 17.63 | 18.24 | 3,154,044 | +0.42(+2.38%) |
Dec 01, 2008 | 18.99 | 19.03 | 17.68 | 17.81 | 3,016,931 | -1.90(-9.63%) |
Nov 28, 2008 | 19.74 | 19.87 | 19.34 | 19.71 | 351,414 | -0.37(-1.85%) |
Nov 26, 2008 | 18.75 | 20.11 | 18.65 | 20.08 | 3,377,267 | +1.15(+6.10%) |
Nov 25, 2008 | 18.78 | 19.12 | 18.37 | 18.93 | 4,148,214 | +0.31(+1.64%) |
Nov 24, 2008 | 17.97 | 19.22 | 17.64 | 18.62 | 3,633,969 | +1.01(+5.73%) |
Nov 21, 2008 | 16.32 | 17.63 | 15.93 | 17.61 | 4,962,226 | +1.67(+10.45%) |
Nov 20, 2008 | 17.48 | 17.61 | 15.72 | 15.95 | 5,181,640 | -2.18(-12.04%) |
Nov 19, 2008 | 18.85 | 19.25 | 17.91 | 18.13 | 3,649,458 | -0.87(-4.58%) |
Nov 18, 2008 | 18.63 | 19.10 | 18.13 | 19.00 | 3,519,759 | +0.54(+2.95%) |
Nov 17, 2008 | 18.68 | 19.26 | 18.43 | 18.45 | 3,340,508 | -0.39(-2.08%) |
Nov 14, 2008 | 19.09 | 19.91 | 18.53 | 18.85 | 5,476,785 | -0.78(-3.99%) |
Nov 13, 2008 | 17.93 | 19.64 | 17.00 | 19.63 | 4,717,512 | +1.91(+10.79%) |
Nov 12, 2008 | 18.61 | 18.73 | 17.58 | 17.72 | 2,853,163 | -1.35(-7.07%) |
Nov 11, 2008 | 19.25 | 19.54 | 18.77 | 19.07 | 3,298,777 | -0.72(-3.62%) |
Nov 10, 2008 | 20.23 | 20.43 | 19.35 | 19.78 | 2,737,797 | +0.14(+0.71%) |
Nov 07, 2008 | 19.08 | 19.69 | 18.96 | 19.64 | 3,170,849 | +0.76(+4.04%) |
Nov 06, 2008 | 19.75 | 19.95 | 18.65 | 18.88 | 3,869,682 | -1.11(-5.58%) |
Nov 05, 2008 | 20.33 | 21.06 | 19.91 | 19.99 | 3,963,375 | -0.96(-4.59%) |
Nov 04, 2008 | 20.13 | 21.04 | 20.10 | 20.96 | 2,720,871 | +1.32(+6.72%) |