Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.71 | 17.71 | 16.60 | 16.78 | 3,068,856 | -0.61(-3.52%) |
Jan 29, 2009 | 18.42 | 18.68 | 17.36 | 17.39 | 3,781,660 | -1.42(-7.54%) |
Jan 28, 2009 | 18.17 | 18.93 | 17.89 | 18.81 | 4,107,671 | +1.24(+7.05%) |
Jan 27, 2009 | 17.71 | 17.77 | 17.19 | 17.57 | 2,939,202 | +0.46(+2.71%) |
Jan 26, 2009 | 17.92 | 18.36 | 16.78 | 17.11 | 2,927,824 | -0.76(-4.26%) |
Jan 23, 2009 | 16.96 | 17.92 | 16.80 | 17.87 | 3,334,491 | +0.48(+2.75%) |
Jan 22, 2009 | 17.54 | 18.26 | 16.53 | 17.39 | 4,219,256 | -0.55(-3.08%) |
Jan 21, 2009 | 16.99 | 18.04 | 16.45 | 17.95 | 4,308,260 | +1.00(+5.90%) |
Jan 20, 2009 | 18.28 | 18.81 | 16.92 | 16.95 | 4,642,215 | -1.94(-10.28%) |
Jan 16, 2009 | 19.42 | 19.54 | 18.53 | 18.89 | 4,230,477 | +0.03(+0.16%) |
Jan 15, 2009 | 18.83 | 19.54 | 18.04 | 18.86 | 4,481,189 | +0.43(+2.35%) |
Jan 14, 2009 | 18.68 | 18.98 | 18.23 | 18.42 | 2,158,739 | -0.82(-4.27%) |
Jan 13, 2009 | 19.37 | 19.48 | 18.83 | 19.25 | 3,103,045 | -0.03(-0.16%) |
Jan 12, 2009 | 19.56 | 19.77 | 19.13 | 19.28 | 2,764,731 | -0.22(-1.15%) |
Jan 09, 2009 | 19.86 | 20.22 | 19.25 | 19.50 | 4,082,167 | -0.51(-2.54%) |
Jan 08, 2009 | 18.81 | 20.37 | 18.65 | 20.01 | 12,407,538 | -0.12(-0.59%) |
Jan 07, 2009 | 20.81 | 20.95 | 20.07 | 20.13 | 1,322,454 | -1.02(-4.80%) |
Jan 06, 2009 | 21.08 | 21.28 | 20.53 | 21.14 | 1,817,394 | +0.48(+2.31%) |
Jan 05, 2009 | 21.43 | 21.50 | 20.57 | 20.66 | 1,693,588 | -0.61(-2.88%) |
Jan 02, 2009 | 21.47 | 21.47 | 20.77 | 21.28 | 1,682,526 | +0.00(+0.00%) |
Dec 31, 2008 | 20.01 | 21.55 | 19.71 | 21.28 | 2,545,823 | +1.25(+6.26%) |
Dec 30, 2008 | 19.34 | 20.02 | 18.86 | 20.02 | 1,651,300 | +0.90(+4.68%) |
Dec 29, 2008 | 19.13 | 19.34 | 19.05 | 19.13 | 1,402,626 | -0.15(-0.77%) |
Dec 26, 2008 | 18.99 | 19.40 | 18.99 | 19.28 | 468,396 | +0.30(+1.57%) |
Dec 24, 2008 | 18.54 | 18.98 | 18.50 | 18.98 | 268,171 | +0.33(+1.76%) |
Dec 23, 2008 | 18.65 | 19.16 | 18.50 | 18.65 | 1,036,974 | +0.12(+0.64%) |
Dec 22, 2008 | 19.11 | 19.11 | 18.20 | 18.53 | 1,364,356 | -0.25(-1.35%) |
Dec 19, 2008 | 19.25 | 19.74 | 18.71 | 18.78 | 1,881,397 | -0.39(-2.02%) |
Dec 18, 2008 | 19.86 | 20.01 | 18.95 | 19.17 | 1,684,085 | -0.27(-1.38%) |
Dec 17, 2008 | 19.32 | 19.86 | 18.99 | 19.44 | 2,043,361 | -0.40(-2.03%) |
Dec 16, 2008 | 18.65 | 19.84 | 18.63 | 19.84 | 2,816,316 | +0.96(+5.06%) |
Dec 15, 2008 | 19.40 | 19.60 | 18.62 | 18.89 | 2,089,920 | -0.46(-2.39%) |
Dec 12, 2008 | 19.35 | 19.50 | 18.47 | 19.35 | 3,034,290 | +0.06(+0.31%) |
Dec 11, 2008 | 19.80 | 20.57 | 19.29 | 19.29 | 3,006,997 | -0.87(-4.30%) |
Dec 10, 2008 | 19.41 | 20.53 | 18.59 | 20.16 | 2,727,022 | +1.05(+5.47%) |
Dec 09, 2008 | 18.63 | 19.60 | 18.23 | 19.11 | 3,225,065 | +0.28(+1.51%) |
Dec 08, 2008 | 19.59 | 19.59 | 18.05 | 18.83 | 4,219,727 | -0.34(-1.79%) |
Dec 05, 2008 | 17.02 | 19.22 | 16.98 | 19.17 | 2,499,392 | +1.69(+9.65%) |
Dec 04, 2008 | 18.39 | 18.63 | 17.27 | 17.48 | 2,337,685 | -1.33(-7.06%) |
Dec 03, 2008 | 17.48 | 18.89 | 16.96 | 18.81 | 2,010,772 | +1.05(+5.88%) |
Dec 02, 2008 | 17.17 | 17.78 | 16.56 | 17.77 | 2,651,917 | +1.08(+6.44%) |
Dec 01, 2008 | 19.34 | 19.41 | 16.65 | 16.69 | 2,553,875 | -3.17(-15.94%) |
Nov 28, 2008 | 19.53 | 19.86 | 19.14 | 19.86 | 909,210 | +0.31(+1.60%) |
Nov 26, 2008 | 17.22 | 19.59 | 17.22 | 19.54 | 2,098,165 | +1.93(+10.93%) |
Nov 25, 2008 | 17.14 | 17.92 | 16.72 | 17.62 | 2,774,303 | -0.34(-1.91%) |
Nov 24, 2008 | 15.93 | 18.08 | 15.65 | 17.96 | 3,643,418 | +2.17(+13.71%) |
Nov 21, 2008 | 14.83 | 15.98 | 13.95 | 15.80 | 3,640,180 | +1.30(+8.96%) |
Nov 20, 2008 | 15.05 | 16.33 | 14.48 | 14.50 | 3,626,878 | -0.43(-2.90%) |
Nov 19, 2008 | 17.33 | 17.33 | 14.93 | 14.93 | 3,678,745 | -2.31(-13.42%) |
Nov 18, 2008 | 17.44 | 17.81 | 16.59 | 17.25 | 3,359,137 | -0.28(-1.62%) |
Nov 17, 2008 | 18.34 | 18.71 | 17.44 | 17.53 | 2,664,777 | -0.85(-4.63%) |
Nov 14, 2008 | 18.34 | 19.62 | 18.07 | 18.38 | 4,303,894 | -0.43(-2.30%) |
Nov 13, 2008 | 17.13 | 18.98 | 15.84 | 18.81 | 4,629,786 | +1.88(+11.11%) |
Nov 12, 2008 | 18.08 | 18.45 | 16.93 | 16.93 | 2,615,651 | -1.57(-8.47%) |
Nov 11, 2008 | 17.99 | 19.04 | 17.69 | 18.50 | 1,474,567 | +0.25(+1.39%) |
Nov 10, 2008 | 19.20 | 19.57 | 18.05 | 18.25 | 1,101,948 | -0.82(-4.31%) |
Nov 07, 2008 | 18.36 | 19.10 | 18.10 | 19.07 | 1,542,484 | +1.12(+6.24%) |
Nov 06, 2008 | 19.05 | 19.62 | 17.92 | 17.95 | 2,435,108 | -1.67(-8.52%) |
Nov 05, 2008 | 20.17 | 20.41 | 19.57 | 19.62 | 2,245,045 | -0.60(-2.95%) |
Nov 04, 2008 | 20.26 | 20.77 | 19.66 | 20.22 | 2,651,364 | +0.79(+4.07%) |