Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.75 | 15.78 | 15.34 | 15.42 | 0 | -0.17(-1.09%) |
Jan 29, 2009 | 15.90 | 15.93 | 15.55 | 15.59 | 1,042,866 | -0.74(-4.56%) |
Jan 28, 2009 | 16.27 | 16.43 | 16.16 | 16.34 | 1,609,830 | +0.52(+3.30%) |
Jan 27, 2009 | 15.78 | 15.93 | 15.62 | 15.82 | 2,613,089 | +0.23(+1.47%) |
Jan 26, 2009 | 15.42 | 15.78 | 15.38 | 15.59 | 1,791,108 | +0.35(+2.32%) |
Jan 23, 2009 | 14.79 | 15.38 | 14.79 | 15.23 | 1,953,592 | -0.14(-0.93%) |
Jan 22, 2009 | 15.22 | 15.52 | 15.07 | 15.38 | 1,769,594 | -0.34(-2.16%) |
Jan 21, 2009 | 15.33 | 15.75 | 15.14 | 15.72 | 1,986,403 | +0.70(+4.65%) |
Jan 20, 2009 | 15.70 | 15.72 | 15.02 | 15.02 | 2,890,394 | -1.21(-7.48%) |
Jan 16, 2009 | 16.46 | 16.52 | 15.85 | 16.23 | 1,481,760 | +0.12(+0.77%) |
Jan 15, 2009 | 16.05 | 16.24 | 15.65 | 16.11 | 2,407,209 | +0.18(+1.15%) |
Jan 14, 2009 | 16.23 | 16.23 | 15.90 | 15.93 | 2,052,694 | -0.73(-4.39%) |
Jan 13, 2009 | 16.64 | 16.80 | 16.53 | 16.66 | 1,490,226 | -0.31(-1.81%) |
Jan 12, 2009 | 17.30 | 17.30 | 16.89 | 16.96 | 1,606,914 | -0.42(-2.44%) |
Jan 09, 2009 | 17.77 | 17.77 | 17.37 | 17.39 | 1,671,349 | -0.54(-3.02%) |
Jan 08, 2009 | 17.70 | 17.94 | 17.59 | 17.93 | 1,022,102 | +0.21(+1.18%) |
Jan 07, 2009 | 17.90 | 17.98 | 17.59 | 17.72 | 2,111,035 | -0.22(-1.20%) |
Jan 06, 2009 | 17.91 | 18.15 | 17.75 | 17.94 | 1,710,844 | +0.16(+0.88%) |
Jan 05, 2009 | 17.81 | 17.96 | 17.70 | 17.78 | 3,541,024 | -0.27(-1.48%) |
Jan 02, 2009 | 17.87 | 18.17 | 17.75 | 18.05 | 0 | +0.11(+0.62%) |
Jan 01, 2009 | 17.62 | 18.08 | 17.54 | 17.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.62 | 18.08 | 17.54 | 17.94 | 4,938,712 | +0.23(+1.29%) |
Dec 30, 2008 | 17.38 | 17.72 | 17.34 | 17.71 | 6,545,184 | +0.55(+3.20%) |
Dec 29, 2008 | 17.48 | 17.48 | 17.05 | 17.16 | 2,987,207 | +0.03(+0.15%) |
Dec 26, 2008 | 17.24 | 17.25 | 17.02 | 17.13 | 2,106,345 | +0.05(+0.31%) |
Dec 24, 2008 | 17.15 | 17.15 | 16.86 | 17.08 | 3,578,362 | -0.37(-2.10%) |
Dec 23, 2008 | 17.62 | 17.78 | 17.32 | 17.45 | 5,643,769 | -0.19(-1.07%) |
Dec 22, 2008 | 17.85 | 17.89 | 17.34 | 17.64 | 8,719,049 | -0.05(-0.30%) |
Dec 19, 2008 | 17.82 | 18.02 | 17.58 | 17.69 | 5,893,736 | -0.22(-1.20%) |
Dec 18, 2008 | 18.43 | 18.45 | 17.70 | 17.91 | 5,887,800 | -0.61(-3.31%) |
Dec 17, 2008 | 18.23 | 18.68 | 18.18 | 18.52 | 5,287,836 | -0.08(-0.42%) |
Dec 16, 2008 | 17.60 | 18.66 | 17.55 | 18.60 | 4,665,144 | +1.02(+5.80%) |
Dec 15, 2008 | 17.62 | 17.64 | 17.31 | 17.58 | 2,915,251 | +0.03(+0.15%) |
Dec 12, 2008 | 17.68 | 17.68 | 17.00 | 17.55 | 5,162,982 | -0.05(-0.26%) |
Dec 11, 2008 | 17.49 | 17.74 | 17.20 | 17.60 | 4,202,785 | +0.13(+0.75%) |
Dec 10, 2008 | 17.28 | 17.93 | 17.15 | 17.47 | 4,453,641 | +0.42(+2.49%) |
Dec 09, 2008 | 17.02 | 17.40 | 16.89 | 17.04 | 7,599,143 | -0.13(-0.76%) |
Dec 08, 2008 | 16.90 | 17.28 | 16.78 | 17.17 | 3,737,855 | +0.68(+4.12%) |
Dec 05, 2008 | 15.93 | 16.57 | 15.51 | 16.49 | 5,075,618 | +0.33(+2.02%) |
Dec 04, 2008 | 16.21 | 16.49 | 15.85 | 16.17 | 4,004,395 | -0.48(-2.90%) |
Dec 03, 2008 | 16.21 | 16.66 | 15.89 | 16.65 | 4,190,437 | +0.16(+0.99%) |
Dec 02, 2008 | 16.23 | 16.52 | 15.99 | 16.49 | 5,355,056 | +0.86(+5.47%) |
Dec 01, 2008 | 16.46 | 16.49 | 15.58 | 15.63 | 7,809,490 | -1.40(-8.24%) |
Nov 28, 2008 | 16.93 | 17.10 | 16.78 | 17.04 | 921,806 | -0.06(-0.34%) |
Nov 26, 2008 | 16.42 | 17.18 | 16.35 | 17.10 | 3,054,854 | +0.22(+1.28%) |
Nov 25, 2008 | 17.09 | 17.34 | 16.43 | 16.88 | 2,106,867 | +0.22(+1.33%) |
Nov 24, 2008 | 16.00 | 16.91 | 15.76 | 16.66 | 3,158,007 | +1.17(+7.55%) |
Nov 21, 2008 | 15.42 | 15.78 | 14.58 | 15.49 | 2,806,021 | +0.80(+5.47%) |
Nov 20, 2008 | 15.37 | 15.62 | 14.56 | 14.69 | 3,101,736 | -0.79(-5.11%) |
Nov 19, 2008 | 16.21 | 16.48 | 15.40 | 15.48 | 1,470,918 | -1.06(-6.43%) |
Nov 18, 2008 | 16.32 | 16.71 | 16.08 | 16.54 | 1,571,888 | +0.04(+0.24%) |
Nov 17, 2008 | 16.51 | 16.91 | 16.31 | 16.50 | 1,238,311 | -0.27(-1.60%) |
Nov 14, 2008 | 16.98 | 17.47 | 16.61 | 16.77 | 2,187,955 | -0.90(-5.10%) |
Nov 13, 2008 | 16.67 | 17.72 | 16.01 | 17.67 | 4,890,765 | +1.24(+7.55%) |
Nov 12, 2008 | 16.96 | 17.02 | 16.40 | 16.43 | 1,522,471 | -0.91(-5.24%) |
Nov 11, 2008 | 17.59 | 17.60 | 17.04 | 17.34 | 2,124,585 | -0.68(-3.77%) |
Nov 10, 2008 | 18.53 | 18.56 | 17.72 | 18.02 | 1,663,135 | -0.24(-1.32%) |
Nov 07, 2008 | 17.82 | 18.26 | 17.80 | 18.26 | 2,080,329 | +1.05(+6.11%) |
Nov 06, 2008 | 18.30 | 18.41 | 17.10 | 17.21 | 1,639,155 | -1.35(-7.25%) |
Nov 05, 2008 | 19.17 | 19.45 | 18.48 | 18.55 | 1,947,780 | -0.98(-5.02%) |
Nov 04, 2008 | 18.84 | 19.54 | 18.73 | 19.53 | 2,166,816 | +1.29(+7.09%) |