Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.13 | 17.21 | 16.43 | 16.56 | 3,643,191 | -0.37(-2.19%) |
Jan 29, 2009 | 17.01 | 17.32 | 16.74 | 16.93 | 3,328,370 | -0.32(-1.86%) |
Jan 28, 2009 | 17.29 | 17.35 | 16.97 | 17.25 | 4,172,742 | +0.34(+2.01%) |
Jan 27, 2009 | 16.34 | 17.28 | 16.25 | 16.91 | 4,032,003 | +0.48(+2.92%) |
Jan 26, 2009 | 16.47 | 16.77 | 16.09 | 16.43 | 3,531,381 | +0.17(+1.05%) |
Jan 23, 2009 | 15.61 | 16.50 | 15.51 | 16.26 | 3,607,922 | +0.13(+0.81%) |
Jan 22, 2009 | 16.31 | 16.44 | 15.73 | 16.13 | 4,109,444 | -0.64(-3.82%) |
Jan 21, 2009 | 15.82 | 16.78 | 15.52 | 16.77 | 5,039,272 | +1.05(+6.68%) |
Jan 20, 2009 | 16.14 | 16.31 | 15.71 | 15.72 | 6,772,494 | -0.42(-2.60%) |
Jan 16, 2009 | 15.79 | 16.64 | 15.48 | 16.14 | 7,731,756 | +0.66(+4.26%) |
Jan 15, 2009 | 15.85 | 16.18 | 14.98 | 15.48 | 12,034,411 | -2.25(-12.69%) |
Jan 14, 2009 | 18.19 | 18.20 | 17.35 | 17.73 | 5,476,294 | -0.73(-3.95%) |
Jan 13, 2009 | 18.78 | 19.05 | 18.18 | 18.46 | 4,288,166 | -0.32(-1.70%) |
Jan 12, 2009 | 18.42 | 19.11 | 18.42 | 18.78 | 4,674,261 | +0.31(+1.68%) |
Jan 09, 2009 | 19.41 | 19.55 | 18.40 | 18.47 | 4,673,951 | -0.73(-3.80%) |
Jan 08, 2009 | 19.59 | 19.61 | 18.96 | 19.20 | 5,436,339 | -0.87(-4.33%) |
Jan 07, 2009 | 20.55 | 20.58 | 19.89 | 20.07 | 3,831,353 | -0.78(-3.74%) |
Jan 06, 2009 | 21.11 | 21.70 | 20.71 | 20.85 | 3,883,497 | -0.03(-0.14%) |
Jan 05, 2009 | 20.60 | 20.92 | 20.05 | 20.88 | 3,018,583 | +0.20(+0.97%) |
Jan 02, 2009 | 19.55 | 20.76 | 19.55 | 20.68 | 2,845,533 | +1.03(+5.24%) |
Dec 31, 2008 | 18.92 | 20.01 | 18.85 | 19.65 | 2,372,542 | +0.68(+3.58%) |
Dec 30, 2008 | 18.55 | 19.01 | 18.34 | 18.97 | 2,612,192 | +0.54(+2.93%) |
Dec 29, 2008 | 18.32 | 18.90 | 18.12 | 18.43 | 2,983,658 | -0.46(-2.44%) |
Dec 26, 2008 | 18.80 | 18.94 | 18.58 | 18.89 | 1,733,934 | +0.20(+1.07%) |
Dec 24, 2008 | 18.43 | 18.74 | 18.23 | 18.69 | 717,080 | +0.35(+1.91%) |
Dec 23, 2008 | 17.82 | 18.84 | 17.82 | 18.34 | 1,892,022 | +0.08(+0.44%) |
Dec 22, 2008 | 18.52 | 18.71 | 17.81 | 18.26 | 2,439,889 | -0.26(-1.40%) |
Dec 19, 2008 | 18.49 | 18.97 | 18.26 | 18.52 | 4,271,600 | +0.11(+0.60%) |
Dec 18, 2008 | 18.98 | 19.33 | 18.15 | 18.41 | 3,992,864 | -0.80(-4.16%) |
Dec 17, 2008 | 18.83 | 19.54 | 18.61 | 19.21 | 3,827,797 | +0.08(+0.42%) |
Dec 16, 2008 | 17.87 | 19.17 | 17.58 | 19.13 | 3,326,754 | +1.52(+8.63%) |
Dec 15, 2008 | 18.51 | 18.64 | 17.37 | 17.61 | 2,837,454 | -0.79(-4.29%) |
Dec 12, 2008 | 17.31 | 18.58 | 17.31 | 18.40 | 2,919,702 | +1.01(+5.81%) |
Dec 11, 2008 | 17.54 | 18.14 | 17.36 | 17.39 | 3,209,939 | -0.60(-3.34%) |
Dec 10, 2008 | 18.65 | 18.65 | 17.57 | 17.99 | 3,366,015 | -0.27(-1.48%) |
Dec 09, 2008 | 18.49 | 19.51 | 18.00 | 18.26 | 4,608,497 | -0.09(-0.49%) |
Dec 08, 2008 | 17.08 | 18.55 | 16.73 | 18.35 | 5,182,750 | +2.31(+14.40%) |
Dec 05, 2008 | 14.82 | 16.13 | 14.75 | 16.04 | 2,978,532 | +0.91(+6.01%) |
Dec 04, 2008 | 15.43 | 15.95 | 14.91 | 15.13 | 3,794,144 | -0.71(-4.48%) |
Dec 03, 2008 | 15.37 | 16.07 | 14.94 | 15.84 | 4,125,772 | +0.27(+1.73%) |
Dec 02, 2008 | 15.05 | 15.69 | 14.81 | 15.57 | 3,262,415 | +0.74(+4.99%) |
Dec 01, 2008 | 16.24 | 16.42 | 14.82 | 14.83 | 3,329,685 | -1.76(-10.61%) |
Nov 28, 2008 | 16.72 | 16.97 | 16.24 | 16.59 | 1,308,747 | -0.30(-1.78%) |
Nov 26, 2008 | 15.73 | 17.06 | 15.60 | 16.89 | 3,787,417 | +0.87(+5.43%) |
Nov 25, 2008 | 15.70 | 16.33 | 14.97 | 16.02 | 5,903,775 | +0.33(+2.10%) |
Nov 24, 2008 | 14.77 | 15.84 | 13.99 | 15.69 | 6,696,697 | +1.32(+9.19%) |
Nov 21, 2008 | 13.57 | 14.44 | 12.45 | 14.37 | 15,518,384 | -2.45(-14.57%) |
Nov 20, 2008 | 17.68 | 18.44 | 16.58 | 16.82 | 6,156,157 | -1.04(-5.82%) |
Nov 19, 2008 | 19.22 | 19.57 | 17.69 | 17.86 | 4,202,104 | -1.29(-6.74%) |
Nov 18, 2008 | 19.12 | 19.69 | 18.51 | 19.15 | 4,661,718 | +0.06(+0.31%) |
Nov 17, 2008 | 19.20 | 19.94 | 18.66 | 19.09 | 3,912,014 | -0.44(-2.25%) |
Nov 14, 2008 | 20.43 | 20.64 | 19.17 | 19.53 | 3,204,056 | -1.31(-6.29%) |
Nov 13, 2008 | 19.39 | 20.84 | 18.18 | 20.84 | 5,706,194 | +1.81(+9.51%) |
Nov 12, 2008 | 19.54 | 19.95 | 19.02 | 19.03 | 3,828,896 | -0.74(-3.74%) |
Nov 11, 2008 | 20.25 | 20.47 | 19.46 | 19.77 | 3,301,849 | -0.68(-3.33%) |
Nov 10, 2008 | 21.19 | 21.50 | 20.30 | 20.45 | 2,918,948 | -0.31(-1.49%) |
Nov 07, 2008 | 20.08 | 20.97 | 19.89 | 20.76 | 3,008,822 | +0.88(+4.43%) |
Nov 06, 2008 | 21.06 | 21.53 | 19.69 | 19.88 | 5,311,156 | -1.12(-5.33%) |
Nov 05, 2008 | 21.72 | 22.49 | 21.00 | 21.00 | 3,125,129 | -1.50(-6.67%) |
Nov 04, 2008 | 22.81 | 23.65 | 21.73 | 22.50 | 9,035,455 | -0.38(-1.66%) |