Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.61 | 18.79 | 17.65 | 17.89 | 0 | -0.47(-2.55%) |
Jan 29, 2009 | 18.99 | 19.46 | 18.27 | 18.36 | 4,779,530 | -1.19(-6.11%) |
Jan 28, 2009 | 18.53 | 19.67 | 18.51 | 19.55 | 5,156,683 | +1.14(+6.22%) |
Jan 27, 2009 | 17.79 | 18.52 | 17.46 | 18.41 | 5,327,899 | +0.84(+4.75%) |
Jan 26, 2009 | 18.02 | 18.25 | 17.15 | 17.57 | 5,154,392 | -0.18(-1.03%) |
Jan 23, 2009 | 16.94 | 18.08 | 16.86 | 17.75 | 5,313,357 | +0.17(+0.95%) |
Jan 22, 2009 | 17.30 | 18.10 | 16.87 | 17.59 | 6,234,182 | +0.29(+1.69%) |
Jan 21, 2009 | 16.99 | 17.43 | 15.88 | 17.29 | 7,231,441 | +0.98(+5.99%) |
Jan 20, 2009 | 17.95 | 18.29 | 16.22 | 16.32 | 7,509,353 | -1.55(-8.65%) |
Jan 16, 2009 | 19.47 | 19.62 | 17.45 | 17.86 | 12,557,379 | -0.89(-4.76%) |
Jan 15, 2009 | 19.79 | 19.90 | 18.11 | 18.76 | 11,405,303 | -1.12(-5.63%) |
Jan 14, 2009 | 18.75 | 20.28 | 18.66 | 19.88 | 8,760,348 | +0.64(+3.34%) |
Jan 13, 2009 | 18.90 | 19.42 | 18.81 | 19.23 | 4,830,261 | +0.03(+0.17%) |
Jan 12, 2009 | 19.13 | 19.43 | 18.84 | 19.20 | 4,359,138 | -0.03(-0.17%) |
Jan 09, 2009 | 19.01 | 19.50 | 18.67 | 19.23 | 4,768,116 | +0.32(+1.68%) |
Jan 08, 2009 | 18.86 | 18.97 | 18.23 | 18.91 | 4,200,640 | -0.09(-0.48%) |
Jan 07, 2009 | 18.87 | 19.25 | 18.76 | 19.01 | 3,408,926 | -0.18(-0.96%) |
Jan 06, 2009 | 18.71 | 19.57 | 18.60 | 19.19 | 4,873,187 | +0.68(+3.65%) |
Jan 05, 2009 | 18.32 | 18.66 | 17.85 | 18.51 | 4,558,859 | +0.01(+0.04%) |
Jan 02, 2009 | 17.25 | 18.83 | 16.56 | 18.51 | 0 | +1.73(+10.30%) |
Jan 01, 2009 | 16.73 | 16.99 | 16.37 | 16.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.73 | 16.99 | 16.37 | 16.78 | 3,560,838 | +0.02(+0.10%) |
Dec 30, 2008 | 16.60 | 16.79 | 16.42 | 16.76 | 3,931,386 | +0.19(+1.16%) |
Dec 29, 2008 | 17.16 | 17.20 | 16.42 | 16.57 | 3,239,664 | -0.60(-3.50%) |
Dec 26, 2008 | 17.49 | 17.90 | 17.01 | 17.17 | 1,999,643 | -0.24(-1.39%) |
Dec 24, 2008 | 17.52 | 17.61 | 16.87 | 17.41 | 1,075,371 | -0.07(-0.38%) |
Dec 23, 2008 | 18.37 | 18.60 | 17.29 | 17.48 | 4,919,822 | -0.77(-4.21%) |
Dec 22, 2008 | 19.55 | 19.55 | 17.68 | 18.25 | 4,709,743 | -0.98(-5.08%) |
Dec 19, 2008 | 18.29 | 19.46 | 17.95 | 19.22 | 5,934,864 | +1.06(+5.84%) |
Dec 18, 2008 | 18.39 | 18.76 | 17.83 | 18.16 | 4,076,400 | -0.13(-0.73%) |
Dec 17, 2008 | 17.67 | 18.97 | 17.20 | 18.30 | 3,406,622 | +0.28(+1.58%) |
Dec 16, 2008 | 17.33 | 18.07 | 17.01 | 18.01 | 5,950,524 | +1.18(+6.99%) |
Dec 15, 2008 | 17.63 | 17.90 | 16.55 | 16.84 | 3,092,694 | -0.83(-4.68%) |
Dec 12, 2008 | 17.15 | 17.73 | 16.74 | 17.66 | 3,757,017 | -0.01(-0.05%) |
Dec 11, 2008 | 18.02 | 18.96 | 17.41 | 17.67 | 2,560,655 | -1.04(-5.58%) |
Dec 10, 2008 | 18.66 | 19.34 | 18.08 | 18.71 | 1,821,729 | +0.17(+0.90%) |
Dec 09, 2008 | 18.63 | 19.37 | 18.31 | 18.55 | 2,911,863 | -0.80(-4.14%) |
Dec 08, 2008 | 18.95 | 19.51 | 18.81 | 19.35 | 3,275,259 | +0.87(+4.70%) |
Dec 05, 2008 | 17.41 | 18.61 | 16.49 | 18.48 | 2,834,313 | +0.92(+5.23%) |
Dec 04, 2008 | 17.46 | 18.94 | 17.19 | 17.56 | 3,812,781 | -0.36(-2.00%) |
Dec 03, 2008 | 16.63 | 18.01 | 16.27 | 17.92 | 3,702,140 | +0.89(+5.25%) |
Dec 02, 2008 | 15.43 | 17.13 | 15.32 | 17.03 | 4,128,650 | +1.30(+8.28%) |
Dec 01, 2008 | 17.57 | 17.73 | 15.65 | 15.72 | 3,937,388 | -2.41(-13.27%) |
Nov 28, 2008 | 17.75 | 18.15 | 16.85 | 18.13 | 1,858,752 | +0.34(+1.92%) |
Nov 26, 2008 | 16.36 | 17.93 | 16.04 | 17.79 | 4,227,379 | +1.10(+6.61%) |
Nov 25, 2008 | 17.19 | 17.19 | 15.35 | 16.69 | 5,056,629 | -0.02(-0.10%) |
Nov 24, 2008 | 15.58 | 16.89 | 14.72 | 16.70 | 4,881,193 | +1.86(+12.55%) |
Nov 21, 2008 | 13.50 | 16.52 | 12.93 | 14.84 | 6,026,458 | +1.79(+13.69%) |
Nov 20, 2008 | 14.04 | 14.97 | 12.87 | 13.05 | 5,560,491 | -1.35(-9.39%) |
Nov 19, 2008 | 15.93 | 15.93 | 14.27 | 14.41 | 5,497,833 | -1.55(-9.73%) |
Nov 18, 2008 | 15.46 | 16.01 | 15.07 | 15.96 | 6,938,143 | +0.19(+1.22%) |
Nov 17, 2008 | 15.97 | 16.64 | 15.48 | 15.77 | 5,367,684 | -0.38(-2.33%) |
Nov 14, 2008 | 18.05 | 18.31 | 16.09 | 16.14 | 5,006,153 | -2.35(-12.73%) |
Nov 13, 2008 | 16.19 | 18.59 | 15.67 | 18.50 | 8,808,953 | +2.54(+15.91%) |
Nov 12, 2008 | 16.97 | 17.05 | 15.89 | 15.96 | 4,559,790 | -1.34(-7.73%) |
Nov 11, 2008 | 17.56 | 18.05 | 16.79 | 17.29 | 4,181,397 | -0.59(-3.31%) |
Nov 10, 2008 | 19.39 | 19.83 | 17.66 | 17.89 | 2,178,635 | -1.33(-6.91%) |
Nov 07, 2008 | 19.05 | 19.73 | 18.71 | 19.22 | 2,125,950 | +0.31(+1.63%) |
Nov 06, 2008 | 18.72 | 20.09 | 18.70 | 18.91 | 3,645,033 | -0.43(-2.20%) |
Nov 05, 2008 | 20.49 | 21.07 | 19.19 | 19.33 | 3,752,545 | -1.85(-8.75%) |
Nov 04, 2008 | 21.63 | 22.46 | 20.65 | 21.19 | 5,038,826 | -0.11(-0.51%) |