Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.02 | 19.15 | 18.44 | 18.55 | 0 | -0.20(-1.07%) |
Jan 29, 2009 | 18.96 | 19.14 | 18.68 | 18.76 | 800,536 | -0.65(-3.37%) |
Jan 28, 2009 | 19.24 | 19.54 | 18.95 | 19.41 | 1,017,579 | +0.49(+2.61%) |
Jan 27, 2009 | 18.94 | 19.09 | 18.61 | 18.92 | 1,227,800 | -0.01(-0.07%) |
Jan 26, 2009 | 18.78 | 19.40 | 18.67 | 18.93 | 1,276,257 | +0.35(+1.87%) |
Jan 23, 2009 | 17.63 | 18.82 | 17.57 | 18.58 | 1,930,126 | +0.48(+2.66%) |
Jan 22, 2009 | 18.05 | 18.45 | 17.73 | 18.10 | 1,674,584 | -0.45(-2.41%) |
Jan 21, 2009 | 17.81 | 18.62 | 17.62 | 18.55 | 1,812,995 | +1.05(+5.99%) |
Jan 20, 2009 | 18.19 | 18.55 | 17.43 | 17.50 | 2,072,811 | -0.95(-5.14%) |
Jan 16, 2009 | 18.64 | 18.76 | 18.00 | 18.45 | 2,183,946 | +0.19(+1.02%) |
Jan 15, 2009 | 17.97 | 18.30 | 17.44 | 18.26 | 1,768,776 | +0.17(+0.92%) |
Jan 14, 2009 | 18.70 | 18.70 | 17.88 | 18.09 | 1,696,846 | -0.82(-4.34%) |
Jan 13, 2009 | 18.65 | 19.01 | 18.46 | 18.92 | 1,633,137 | +0.38(+2.03%) |
Jan 12, 2009 | 18.94 | 19.00 | 18.38 | 18.54 | 1,307,925 | -0.69(-3.58%) |
Jan 09, 2009 | 19.90 | 19.92 | 19.17 | 19.23 | 1,514,914 | -0.63(-3.19%) |
Jan 08, 2009 | 19.46 | 19.90 | 19.43 | 19.86 | 1,940,654 | +0.23(+1.16%) |
Jan 07, 2009 | 20.15 | 20.18 | 19.44 | 19.64 | 2,160,671 | -0.79(-3.89%) |
Jan 06, 2009 | 20.54 | 20.93 | 20.33 | 20.43 | 3,521,017 | +0.21(+1.06%) |
Jan 05, 2009 | 19.79 | 20.59 | 19.75 | 20.22 | 2,502,321 | +0.38(+1.92%) |
Jan 02, 2009 | 19.02 | 20.02 | 19.02 | 19.84 | 0 | +0.92(+4.87%) |
Jan 01, 2009 | 18.58 | 19.15 | 18.49 | 18.92 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.58 | 19.15 | 18.49 | 18.92 | 991,965 | +0.28(+1.50%) |
Dec 30, 2008 | 18.28 | 18.68 | 18.11 | 18.63 | 877,933 | +0.38(+2.08%) |
Dec 29, 2008 | 18.21 | 18.34 | 17.99 | 18.25 | 926,917 | +0.35(+1.98%) |
Dec 26, 2008 | 17.74 | 17.94 | 17.59 | 17.90 | 477,424 | +0.33(+1.90%) |
Dec 24, 2008 | 17.47 | 17.62 | 17.39 | 17.57 | 573,976 | -0.00(-0.00%) |
Dec 23, 2008 | 17.81 | 17.96 | 17.45 | 17.57 | 1,407,301 | -0.21(-1.16%) |
Dec 22, 2008 | 18.44 | 18.47 | 17.43 | 17.77 | 2,238,185 | -0.33(-1.81%) |
Dec 19, 2008 | 18.24 | 18.80 | 18.10 | 18.10 | 1,777,289 | -0.19(-1.06%) |
Dec 18, 2008 | 19.39 | 19.41 | 18.09 | 18.29 | 3,107,849 | -1.14(-5.87%) |
Dec 17, 2008 | 19.50 | 19.90 | 19.30 | 19.44 | 2,303,739 | -0.14(-0.72%) |
Dec 16, 2008 | 19.26 | 19.67 | 19.02 | 19.58 | 2,797,794 | +0.58(+3.06%) |
Dec 15, 2008 | 19.47 | 19.60 | 18.59 | 19.00 | 1,879,576 | -0.01(-0.03%) |
Dec 12, 2008 | 18.52 | 19.20 | 18.37 | 19.00 | 2,382,982 | -0.17(-0.91%) |
Dec 11, 2008 | 19.46 | 20.01 | 18.99 | 19.18 | 2,462,194 | -0.11(-0.59%) |
Dec 10, 2008 | 18.78 | 19.45 | 18.78 | 19.29 | 2,157,911 | +0.89(+4.82%) |
Dec 09, 2008 | 18.11 | 18.91 | 18.07 | 18.40 | 2,789,553 | +0.02(+0.11%) |
Dec 08, 2008 | 18.15 | 18.66 | 18.03 | 18.38 | 3,261,316 | +0.89(+5.08%) |
Dec 05, 2008 | 16.86 | 17.53 | 16.12 | 17.49 | 3,637,329 | +0.33(+1.95%) |
Dec 04, 2008 | 18.05 | 18.33 | 16.85 | 17.16 | 4,040,811 | -1.26(-6.82%) |
Dec 03, 2008 | 17.94 | 18.49 | 17.68 | 18.41 | 3,721,621 | +0.07(+0.36%) |
Dec 02, 2008 | 18.21 | 18.45 | 17.73 | 18.35 | 3,134,752 | +0.43(+2.38%) |
Dec 01, 2008 | 19.10 | 19.14 | 17.79 | 17.92 | 2,998,479 | -1.91(-9.63%) |
Nov 28, 2008 | 19.86 | 19.99 | 19.46 | 19.83 | 349,265 | -0.37(-1.85%) |
Nov 26, 2008 | 18.86 | 20.24 | 18.77 | 20.20 | 3,356,610 | +1.16(+6.10%) |
Nov 25, 2008 | 18.90 | 19.24 | 18.48 | 19.04 | 4,122,841 | +0.31(+1.64%) |
Nov 24, 2008 | 18.08 | 19.34 | 17.75 | 18.74 | 3,611,742 | +1.01(+5.73%) |
Nov 21, 2008 | 16.42 | 17.74 | 16.03 | 17.72 | 4,931,875 | +1.68(+10.45%) |
Nov 20, 2008 | 17.59 | 17.72 | 15.82 | 16.04 | 5,149,947 | -2.20(-12.04%) |
Nov 19, 2008 | 18.96 | 19.37 | 18.02 | 18.24 | 3,627,136 | -0.87(-4.58%) |
Nov 18, 2008 | 18.74 | 19.22 | 18.24 | 19.12 | 3,498,231 | +0.55(+2.95%) |
Nov 17, 2008 | 18.80 | 19.38 | 18.55 | 18.57 | 3,320,076 | -0.39(-2.08%) |
Nov 14, 2008 | 19.21 | 20.03 | 18.64 | 18.96 | 5,443,287 | -0.79(-3.99%) |
Nov 13, 2008 | 18.04 | 19.76 | 17.11 | 19.75 | 4,688,657 | +1.92(+10.79%) |
Nov 12, 2008 | 18.73 | 18.85 | 17.69 | 17.83 | 2,835,712 | -1.36(-7.07%) |
Nov 11, 2008 | 19.37 | 19.66 | 18.89 | 19.18 | 3,278,600 | -0.72(-3.62%) |
Nov 10, 2008 | 20.35 | 20.55 | 19.47 | 19.90 | 2,721,052 | +0.14(+0.71%) |
Nov 07, 2008 | 19.20 | 19.81 | 19.08 | 19.76 | 3,151,455 | +0.77(+4.04%) |
Nov 06, 2008 | 19.87 | 20.08 | 18.76 | 19.00 | 3,846,014 | -1.12(-5.58%) |
Nov 05, 2008 | 20.45 | 21.19 | 20.03 | 20.12 | 3,939,133 | -0.97(-4.59%) |
Nov 04, 2008 | 20.25 | 21.17 | 20.22 | 21.09 | 2,704,229 | +1.33(+6.73%) |