Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.21 | 19.67 | 17.57 | 18.00 | 0 | -0.97(-5.12%) |
Jan 29, 2009 | 19.34 | 19.92 | 18.88 | 18.97 | 4,478,223 | -0.84(-4.22%) |
Jan 28, 2009 | 18.91 | 19.92 | 18.42 | 19.80 | 3,597,697 | +1.44(+7.83%) |
Jan 27, 2009 | 18.26 | 18.61 | 17.91 | 18.36 | 2,044,612 | +0.11(+0.59%) |
Jan 26, 2009 | 17.63 | 18.49 | 17.38 | 18.26 | 2,600,530 | +0.51(+2.89%) |
Jan 23, 2009 | 16.68 | 17.84 | 16.34 | 17.74 | 2,348,411 | +0.63(+3.66%) |
Jan 22, 2009 | 16.98 | 17.94 | 16.79 | 17.12 | 2,701,862 | -0.63(-3.56%) |
Jan 21, 2009 | 16.37 | 17.86 | 16.13 | 17.75 | 5,026,142 | +1.51(+9.27%) |
Jan 20, 2009 | 17.97 | 17.97 | 16.03 | 16.24 | 3,476,629 | -2.01(-11.03%) |
Jan 16, 2009 | 17.26 | 18.34 | 17.02 | 18.26 | 2,765,157 | +1.38(+8.19%) |
Jan 15, 2009 | 16.88 | 17.26 | 16.07 | 16.88 | 3,890,311 | -0.11(-0.66%) |
Jan 14, 2009 | 16.92 | 17.39 | 16.78 | 16.99 | 2,712,872 | -0.49(-2.78%) |
Jan 13, 2009 | 16.71 | 17.56 | 16.55 | 17.47 | 2,215,904 | +0.74(+4.42%) |
Jan 12, 2009 | 17.61 | 17.87 | 16.49 | 16.73 | 2,399,868 | -0.92(-5.21%) |
Jan 09, 2009 | 17.98 | 18.47 | 17.55 | 17.65 | 2,973,159 | -0.34(-1.88%) |
Jan 08, 2009 | 17.87 | 18.16 | 17.37 | 17.99 | 2,000,080 | +0.16(+0.89%) |
Jan 07, 2009 | 17.66 | 18.36 | 17.60 | 17.83 | 3,064,349 | -0.19(-1.06%) |
Jan 06, 2009 | 16.92 | 18.13 | 16.82 | 18.03 | 3,400,416 | +0.87(+5.10%) |
Jan 05, 2009 | 17.75 | 17.94 | 17.04 | 17.15 | 2,255,000 | -0.55(-3.12%) |
Jan 02, 2009 | 18.73 | 18.82 | 17.65 | 17.70 | 0 | -0.83(-4.48%) |
Jan 01, 2009 | 17.89 | 18.76 | 17.59 | 18.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.89 | 18.76 | 17.59 | 18.53 | 2,555,041 | +0.65(+3.63%) |
Dec 30, 2008 | 17.10 | 17.90 | 16.98 | 17.89 | 1,601,650 | +1.16(+6.95%) |
Dec 29, 2008 | 17.19 | 17.33 | 16.44 | 16.72 | 1,654,132 | -0.59(-3.39%) |
Dec 26, 2008 | 17.26 | 17.58 | 16.91 | 17.31 | 1,123,615 | +0.08(+0.46%) |
Dec 24, 2008 | 17.29 | 17.34 | 16.86 | 17.23 | 552,555 | +0.04(+0.23%) |
Dec 23, 2008 | 17.50 | 17.85 | 16.89 | 17.19 | 1,678,382 | +0.10(+0.56%) |
Dec 22, 2008 | 18.27 | 18.27 | 16.31 | 17.10 | 2,644,685 | -1.28(-6.97%) |
Dec 19, 2008 | 17.88 | 18.45 | 17.24 | 18.38 | 2,778,057 | +0.67(+3.76%) |
Dec 18, 2008 | 18.45 | 18.93 | 17.39 | 17.71 | 4,877,105 | -0.12(-0.66%) |
Dec 17, 2008 | 17.11 | 18.93 | 16.52 | 17.83 | 4,344,337 | +0.07(+0.41%) |
Dec 16, 2008 | 15.97 | 18.04 | 15.49 | 17.76 | 4,003,777 | +1.89(+11.91%) |
Dec 15, 2008 | 15.91 | 16.06 | 15.32 | 15.87 | 3,301,818 | -0.07(-0.46%) |
Dec 12, 2008 | 14.45 | 15.97 | 14.42 | 15.94 | 4,176,376 | +1.18(+7.99%) |
Dec 11, 2008 | 16.27 | 16.41 | 14.55 | 14.76 | 5,557,201 | -1.86(-11.17%) |
Dec 10, 2008 | 16.40 | 16.86 | 15.68 | 16.62 | 4,277,348 | +0.82(+5.18%) |
Dec 09, 2008 | 16.61 | 17.04 | 15.71 | 15.80 | 3,940,412 | -1.19(-7.01%) |
Dec 08, 2008 | 17.49 | 17.72 | 16.33 | 16.99 | 4,577,686 | +0.02(+0.13%) |
Dec 05, 2008 | 15.04 | 16.97 | 14.80 | 16.97 | 2,897,857 | +1.85(+12.24%) |
Dec 04, 2008 | 15.57 | 16.38 | 14.91 | 15.11 | 3,221,744 | -0.82(-5.13%) |
Dec 03, 2008 | 14.78 | 16.06 | 14.23 | 15.93 | 3,078,186 | +1.11(+7.46%) |
Dec 02, 2008 | 13.51 | 15.09 | 13.51 | 14.83 | 4,512,690 | +1.58(+11.93%) |
Dec 01, 2008 | 15.44 | 15.83 | 13.03 | 13.25 | 3,306,412 | -2.19(-14.18%) |
Nov 28, 2008 | 15.66 | 16.10 | 15.00 | 15.44 | 1,600,041 | -0.37(-2.36%) |
Nov 26, 2008 | 15.05 | 16.83 | 14.61 | 15.81 | 4,487,518 | +0.34(+2.23%) |
Nov 25, 2008 | 14.54 | 15.79 | 13.88 | 15.46 | 4,642,603 | +1.15(+8.04%) |
Nov 24, 2008 | 11.87 | 14.53 | 11.20 | 14.31 | 6,691,837 | +2.30(+19.11%) |
Nov 21, 2008 | 12.31 | 12.63 | 10.18 | 12.02 | 7,931,298 | +0.01(+0.05%) |
Nov 20, 2008 | 12.98 | 13.54 | 11.59 | 12.01 | 4,861,919 | -1.39(-10.40%) |
Nov 19, 2008 | 15.21 | 15.23 | 13.23 | 13.41 | 3,698,808 | -2.10(-13.57%) |
Nov 18, 2008 | 15.63 | 16.22 | 14.67 | 15.51 | 2,484,271 | +0.01(+0.04%) |
Nov 17, 2008 | 16.25 | 16.73 | 15.45 | 15.50 | 3,155,386 | -0.85(-5.21%) |
Nov 14, 2008 | 17.89 | 18.35 | 16.35 | 16.36 | 2,582,785 | -2.06(-11.21%) |
Nov 13, 2008 | 16.97 | 18.46 | 15.89 | 18.42 | 3,447,561 | +1.79(+10.79%) |
Nov 12, 2008 | 16.09 | 17.33 | 16.09 | 16.63 | 3,569,403 | -0.12(-0.74%) |
Nov 11, 2008 | 16.37 | 17.35 | 16.19 | 16.75 | 2,298,279 | +0.03(+0.20%) |
Nov 10, 2008 | 18.61 | 19.07 | 16.31 | 16.72 | 3,327,264 | -1.92(-10.29%) |
Nov 07, 2008 | 17.62 | 18.86 | 17.00 | 18.64 | 2,324,767 | +1.38(+8.01%) |
Nov 06, 2008 | 18.69 | 18.84 | 17.10 | 17.25 | 2,207,988 | -1.12(-6.08%) |
Nov 05, 2008 | 18.90 | 20.27 | 18.17 | 18.37 | 4,249,923 | -0.84(-4.38%) |
Nov 04, 2008 | 18.48 | 19.24 | 18.14 | 19.21 | 2,646,731 | +1.09(+6.01%) |