Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.43 | 17.43 | 16.15 | 16.95 | 0 | -0.45(-2.61%) |
Jan 29, 2009 | 17.77 | 18.12 | 17.18 | 17.40 | 1,809,025 | -0.78(-4.29%) |
Jan 28, 2009 | 17.45 | 18.71 | 17.39 | 18.18 | 2,997,447 | +1.32(+7.84%) |
Jan 27, 2009 | 16.30 | 17.52 | 16.30 | 16.86 | 2,497,106 | +0.68(+4.18%) |
Jan 26, 2009 | 14.74 | 16.85 | 14.74 | 16.18 | 2,893,654 | +0.39(+2.47%) |
Jan 23, 2009 | 15.27 | 16.34 | 15.27 | 15.79 | 3,459,040 | -0.10(-0.65%) |
Jan 22, 2009 | 16.67 | 17.13 | 15.49 | 15.90 | 4,613,812 | -1.19(-6.95%) |
Jan 21, 2009 | 16.01 | 17.20 | 15.79 | 17.09 | 4,426,848 | +1.47(+9.38%) |
Jan 20, 2009 | 16.44 | 16.64 | 15.31 | 15.62 | 2,931,525 | -1.08(-6.44%) |
Jan 16, 2009 | 17.08 | 17.44 | 15.95 | 16.69 | 3,307,762 | +0.18(+1.11%) |
Jan 15, 2009 | 16.69 | 16.84 | 15.59 | 16.51 | 3,618,285 | -0.21(-1.24%) |
Jan 14, 2009 | 17.72 | 17.77 | 16.37 | 16.72 | 4,511,402 | -1.55(-8.46%) |
Jan 13, 2009 | 17.76 | 18.44 | 17.51 | 18.26 | 3,039,631 | +0.40(+2.23%) |
Jan 12, 2009 | 20.13 | 20.29 | 17.45 | 17.87 | 3,999,048 | -2.38(-11.76%) |
Jan 09, 2009 | 20.40 | 20.52 | 19.36 | 20.25 | 2,985,663 | -0.81(-3.86%) |
Jan 08, 2009 | 20.56 | 21.25 | 20.46 | 21.06 | 2,266,668 | +0.51(+2.48%) |
Jan 07, 2009 | 22.20 | 22.25 | 20.33 | 20.55 | 2,371,908 | -1.86(-8.28%) |
Jan 06, 2009 | 22.01 | 22.86 | 21.24 | 22.41 | 2,789,935 | +1.22(+5.75%) |
Jan 05, 2009 | 20.49 | 22.05 | 20.22 | 21.19 | 2,806,463 | +0.49(+2.35%) |
Jan 02, 2009 | 18.99 | 20.95 | 18.88 | 20.70 | 0 | +1.91(+10.17%) |
Jan 01, 2009 | 18.97 | 19.20 | 18.69 | 18.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.97 | 19.20 | 18.69 | 18.79 | 2,047,036 | -0.08(-0.42%) |
Dec 30, 2008 | 19.15 | 19.47 | 18.33 | 18.87 | 1,595,853 | +0.18(+0.98%) |
Dec 29, 2008 | 19.28 | 19.28 | 18.09 | 18.69 | 1,589,984 | -0.14(-0.72%) |
Dec 26, 2008 | 18.38 | 18.84 | 18.12 | 18.82 | 656,854 | +0.46(+2.52%) |
Dec 24, 2008 | 18.10 | 18.45 | 17.73 | 18.36 | 564,453 | +0.25(+1.41%) |
Dec 23, 2008 | 18.30 | 18.82 | 17.96 | 18.10 | 1,158,024 | +0.02(+0.13%) |
Dec 22, 2008 | 18.77 | 19.13 | 17.48 | 18.08 | 1,540,011 | -0.65(-3.45%) |
Dec 19, 2008 | 18.71 | 19.75 | 18.26 | 18.73 | 2,535,625 | -0.07(-0.38%) |
Dec 18, 2008 | 19.83 | 20.56 | 18.44 | 18.80 | 3,405,076 | -0.84(-4.26%) |
Dec 17, 2008 | 17.84 | 20.83 | 17.84 | 19.63 | 5,843,055 | +1.65(+9.17%) |
Dec 16, 2008 | 17.52 | 18.69 | 17.05 | 17.99 | 3,272,300 | +0.88(+5.17%) |
Dec 15, 2008 | 17.83 | 18.44 | 16.94 | 17.10 | 2,709,162 | -1.08(-5.96%) |
Dec 12, 2008 | 16.97 | 18.35 | 16.85 | 18.18 | 0 | +0.82(+4.72%) |
Dec 11, 2008 | 18.33 | 18.69 | 17.10 | 17.36 | 3,933,378 | -1.21(-6.52%) |
Dec 10, 2008 | 18.04 | 19.04 | 17.73 | 18.57 | 2,863,229 | +0.68(+3.78%) |
Dec 09, 2008 | 16.93 | 18.68 | 16.50 | 17.90 | 4,529,870 | +0.72(+4.17%) |
Dec 08, 2008 | 16.53 | 17.57 | 16.29 | 17.18 | 4,381,188 | +1.09(+6.78%) |
Dec 05, 2008 | 15.40 | 16.11 | 14.13 | 16.09 | 0 | +0.68(+4.39%) |
Dec 04, 2008 | 16.85 | 17.33 | 15.09 | 15.41 | 3,415,033 | -1.65(-9.66%) |
Dec 03, 2008 | 16.93 | 17.69 | 16.21 | 17.06 | 3,588,381 | +0.15(+0.89%) |
Dec 02, 2008 | 16.26 | 17.13 | 16.05 | 16.91 | 5,858,411 | +0.90(+5.62%) |
Dec 01, 2008 | 19.16 | 19.16 | 15.92 | 16.01 | 3,194,516 | -3.60(-18.36%) |
Nov 28, 2008 | 18.92 | 19.67 | 17.89 | 19.61 | 1,205,178 | +0.58(+3.06%) |
Nov 26, 2008 | 17.87 | 19.10 | 16.26 | 19.03 | 4,711,910 | -0.33(-1.73%) |
Nov 25, 2008 | 19.82 | 20.37 | 17.98 | 19.36 | 3,061,045 | -0.09(-0.45%) |
Nov 24, 2008 | 19.30 | 20.62 | 18.79 | 19.45 | 3,343,947 | +0.41(+2.18%) |
Nov 21, 2008 | 16.84 | 19.04 | 16.73 | 19.04 | 3,537,961 | +2.64(+16.13%) |
Nov 20, 2008 | 17.53 | 18.37 | 16.13 | 16.39 | 4,827,861 | -2.31(-12.35%) |
Nov 19, 2008 | 21.11 | 21.48 | 18.48 | 18.70 | 3,023,503 | -2.31(-10.99%) |
Nov 18, 2008 | 21.65 | 21.99 | 20.03 | 21.01 | 2,895,086 | -0.57(-2.66%) |
Nov 17, 2008 | 21.11 | 22.25 | 20.97 | 21.59 | 4,286,880 | -0.40(-1.81%) |
Nov 14, 2008 | 22.42 | 23.32 | 21.86 | 21.98 | 0 | -0.88(-3.83%) |
Nov 13, 2008 | 20.05 | 22.86 | 19.49 | 22.86 | 3,842,509 | +3.19(+16.19%) |
Nov 12, 2008 | 20.32 | 20.65 | 19.35 | 19.67 | 3,078,072 | -1.26(-6.01%) |
Nov 11, 2008 | 22.69 | 23.23 | 20.42 | 20.93 | 3,555,749 | -2.15(-9.32%) |
Nov 10, 2008 | 23.07 | 23.81 | 22.60 | 23.08 | 2,954,298 | +0.73(+3.28%) |
Nov 07, 2008 | 22.15 | 22.69 | 21.58 | 22.35 | 1,820,233 | +0.44(+2.00%) |
Nov 06, 2008 | 23.59 | 23.81 | 21.74 | 21.91 | 2,505,413 | -1.82(-7.65%) |
Nov 05, 2008 | 25.35 | 25.99 | 23.61 | 23.73 | 2,968,432 | -1.66(-6.56%) |
Nov 04, 2008 | 25.38 | 26.24 | 24.82 | 25.39 | 3,254,350 | +1.21(+5.01%) |