Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.53 | 16.79 | 15.97 | 16.19 | 0 | -0.27(-1.63%) |
Jan 29, 2009 | 16.85 | 16.85 | 16.11 | 16.45 | 1,865,610 | -0.45(-2.64%) |
Jan 28, 2009 | 16.10 | 16.92 | 15.95 | 16.90 | 2,123,380 | +1.14(+7.24%) |
Jan 27, 2009 | 14.78 | 15.86 | 14.71 | 15.76 | 1,727,169 | +0.80(+5.36%) |
Jan 26, 2009 | 15.00 | 15.60 | 14.26 | 14.96 | 1,926,989 | -0.11(-0.71%) |
Jan 23, 2009 | 14.63 | 15.49 | 14.15 | 15.06 | 1,654,414 | +0.30(+2.05%) |
Jan 22, 2009 | 14.47 | 15.21 | 14.13 | 14.76 | 2,332,964 | +0.07(+0.49%) |
Jan 21, 2009 | 14.26 | 14.98 | 13.89 | 14.69 | 2,487,691 | +0.45(+3.13%) |
Jan 20, 2009 | 15.33 | 15.33 | 13.87 | 14.24 | 3,865,720 | -1.61(-10.17%) |
Jan 16, 2009 | 16.35 | 16.65 | 15.46 | 15.86 | 1,686,087 | -0.12(-0.78%) |
Jan 15, 2009 | 15.99 | 16.41 | 15.02 | 15.98 | 1,868,911 | -0.18(-1.10%) |
Jan 14, 2009 | 16.66 | 16.86 | 15.72 | 16.16 | 1,763,362 | -1.01(-5.87%) |
Jan 13, 2009 | 17.69 | 18.33 | 16.90 | 17.17 | 1,718,985 | -0.80(-4.46%) |
Jan 12, 2009 | 19.07 | 19.07 | 17.48 | 17.97 | 1,952,184 | -1.09(-5.71%) |
Jan 09, 2009 | 19.20 | 19.46 | 18.19 | 19.06 | 1,780,897 | -0.12(-0.65%) |
Jan 08, 2009 | 18.94 | 19.50 | 18.57 | 19.18 | 1,797,786 | +0.11(+0.56%) |
Jan 07, 2009 | 20.16 | 20.20 | 18.84 | 19.07 | 1,421,935 | -1.43(-7.00%) |
Jan 06, 2009 | 19.34 | 20.98 | 19.34 | 20.51 | 2,770,232 | +1.35(+7.07%) |
Jan 05, 2009 | 18.09 | 19.67 | 17.83 | 19.15 | 2,193,654 | +0.98(+5.39%) |
Jan 02, 2009 | 16.95 | 18.50 | 16.93 | 18.17 | 0 | +1.19(+7.03%) |
Jan 01, 2009 | 16.22 | 17.22 | 16.04 | 16.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.22 | 17.22 | 16.04 | 16.98 | 1,891,141 | +0.78(+4.84%) |
Dec 30, 2008 | 16.14 | 16.33 | 15.95 | 16.20 | 1,335,806 | +0.23(+1.45%) |
Dec 29, 2008 | 16.35 | 16.46 | 15.63 | 15.96 | 927,486 | -0.50(-3.03%) |
Dec 26, 2008 | 16.20 | 16.53 | 16.03 | 16.46 | 532,160 | +0.29(+1.76%) |
Dec 24, 2008 | 15.89 | 16.35 | 15.66 | 16.18 | 448,382 | +0.25(+1.57%) |
Dec 23, 2008 | 16.60 | 17.02 | 15.79 | 15.93 | 874,717 | -0.60(-3.61%) |
Dec 22, 2008 | 16.92 | 17.10 | 15.95 | 16.52 | 1,574,741 | -0.43(-2.52%) |
Dec 19, 2008 | 17.25 | 17.67 | 16.74 | 16.95 | 1,724,431 | -0.32(-1.86%) |
Dec 18, 2008 | 18.12 | 18.16 | 16.79 | 17.27 | 2,595,636 | -0.73(-4.06%) |
Dec 17, 2008 | 15.39 | 18.24 | 15.24 | 18.00 | 4,849,550 | +2.99(+19.95%) |
Dec 16, 2008 | 14.91 | 15.13 | 14.00 | 15.01 | 3,849,117 | +0.22(+1.51%) |
Dec 15, 2008 | 15.40 | 15.75 | 14.11 | 14.79 | 3,876,968 | -0.88(-5.63%) |
Dec 12, 2008 | 16.26 | 16.57 | 14.96 | 15.67 | 3,499,561 | -1.20(-7.13%) |
Dec 11, 2008 | 18.03 | 18.19 | 16.45 | 16.87 | 1,086,429 | -1.27(-7.02%) |
Dec 10, 2008 | 17.54 | 18.34 | 17.42 | 18.15 | 1,060,459 | +0.78(+4.46%) |
Dec 09, 2008 | 18.25 | 18.31 | 16.86 | 17.37 | 1,341,317 | -1.00(-5.43%) |
Dec 08, 2008 | 17.30 | 18.57 | 17.30 | 18.37 | 2,162,913 | +1.60(+9.57%) |
Dec 05, 2008 | 16.35 | 16.90 | 15.46 | 16.77 | 1,263,136 | +0.26(+1.57%) |
Dec 04, 2008 | 17.02 | 17.63 | 15.97 | 16.51 | 1,468,167 | -0.79(-4.59%) |
Dec 03, 2008 | 16.79 | 17.60 | 16.14 | 17.30 | 1,663,324 | +0.36(+2.10%) |
Dec 02, 2008 | 17.67 | 17.67 | 16.22 | 16.94 | 2,032,883 | -0.39(-2.26%) |
Dec 01, 2008 | 18.82 | 18.95 | 17.31 | 17.34 | 1,530,790 | -2.20(-11.27%) |
Nov 28, 2008 | 19.49 | 19.64 | 18.62 | 19.54 | 817,533 | +0.04(+0.18%) |
Nov 26, 2008 | 17.46 | 19.70 | 17.22 | 19.50 | 2,511,106 | +1.61(+9.02%) |
Nov 25, 2008 | 17.84 | 18.18 | 17.35 | 17.89 | 2,874,270 | +0.32(+1.83%) |
Nov 24, 2008 | 17.11 | 17.93 | 16.45 | 17.57 | 2,380,317 | +1.25(+7.65%) |
Nov 21, 2008 | 16.01 | 16.41 | 14.93 | 16.32 | 2,876,406 | +0.72(+4.63%) |
Nov 20, 2008 | 17.07 | 17.26 | 15.41 | 15.60 | 2,035,426 | -1.51(-8.81%) |
Nov 19, 2008 | 18.55 | 18.74 | 16.98 | 17.10 | 2,140,214 | -1.54(-8.27%) |
Nov 18, 2008 | 20.04 | 20.31 | 18.32 | 18.65 | 1,980,908 | -1.33(-6.65%) |
Nov 17, 2008 | 19.53 | 20.84 | 18.25 | 19.97 | 2,321,093 | -0.29(-1.45%) |
Nov 14, 2008 | 22.67 | 22.67 | 20.19 | 20.27 | 2,344,214 | -2.85(-12.34%) |
Nov 13, 2008 | 21.70 | 23.17 | 19.47 | 23.12 | 2,003,380 | +1.63(+7.59%) |
Nov 12, 2008 | 23.40 | 23.48 | 21.33 | 21.49 | 1,931,164 | -2.50(-10.44%) |
Nov 11, 2008 | 24.15 | 24.92 | 23.08 | 23.99 | 1,334,229 | -0.37(-1.50%) |
Nov 10, 2008 | 25.84 | 26.52 | 24.07 | 24.36 | 1,173,511 | -0.73(-2.91%) |
Nov 07, 2008 | 24.65 | 25.32 | 24.11 | 25.09 | 1,033,863 | +0.53(+2.14%) |
Nov 06, 2008 | 25.02 | 25.47 | 24.24 | 24.56 | 1,322,631 | -0.70(-2.79%) |
Nov 05, 2008 | 27.34 | 27.82 | 24.97 | 25.27 | 1,531,187 | -2.54(-9.13%) |
Nov 04, 2008 | 27.91 | 28.37 | 27.20 | 27.81 | 1,159,355 | +0.55(+2.03%) |