Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.03 | 16.06 | 15.26 | 15.36 | 0 | -0.63(-3.92%) |
Jan 29, 2009 | 16.26 | 16.26 | 15.91 | 15.99 | 11,473,587 | -0.44(-2.71%) |
Jan 28, 2009 | 16.23 | 16.62 | 16.23 | 16.43 | 11,906,049 | +0.45(+2.83%) |
Jan 27, 2009 | 15.99 | 16.21 | 15.75 | 15.98 | 12,675,136 | +0.12(+0.74%) |
Jan 26, 2009 | 16.23 | 16.58 | 15.79 | 15.86 | 21,041,650 | -0.19(-1.18%) |
Jan 23, 2009 | 15.50 | 16.34 | 15.44 | 16.05 | 16,142,223 | +0.24(+1.52%) |
Jan 22, 2009 | 15.73 | 16.04 | 15.59 | 15.81 | 12,842,709 | -0.25(-1.54%) |
Jan 21, 2009 | 15.79 | 16.11 | 15.36 | 16.06 | 16,529,770 | +0.55(+3.53%) |
Jan 20, 2009 | 16.43 | 16.43 | 15.48 | 15.51 | 18,414,880 | -0.93(-5.63%) |
Jan 16, 2009 | 16.61 | 16.66 | 15.98 | 16.44 | 0 | +0.18(+1.12%) |
Jan 15, 2009 | 15.83 | 16.39 | 15.38 | 16.26 | 20,505,280 | +0.47(+2.96%) |
Jan 14, 2009 | 16.18 | 16.18 | 15.67 | 15.79 | 13,405,324 | -0.61(-3.73%) |
Jan 13, 2009 | 16.31 | 16.61 | 16.19 | 16.40 | 10,892,297 | +0.09(+0.54%) |
Jan 12, 2009 | 16.95 | 16.98 | 16.30 | 16.31 | 10,611,832 | -0.71(-4.16%) |
Jan 09, 2009 | 17.46 | 17.49 | 16.99 | 17.02 | 13,383,498 | -0.42(-2.42%) |
Jan 08, 2009 | 17.20 | 17.53 | 17.06 | 17.45 | 12,490,228 | +0.24(+1.40%) |
Jan 07, 2009 | 17.45 | 17.73 | 17.20 | 17.20 | 15,564,481 | -0.41(-2.32%) |
Jan 06, 2009 | 17.48 | 17.80 | 17.19 | 17.61 | 18,312,088 | +0.39(+2.24%) |
Jan 05, 2009 | 17.10 | 17.51 | 16.85 | 17.23 | 14,470,757 | +0.04(+0.21%) |
Jan 02, 2009 | 16.70 | 17.29 | 16.55 | 17.19 | 0 | +0.61(+3.65%) |
Jan 01, 2009 | 16.22 | 16.72 | 16.22 | 16.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.22 | 16.72 | 16.22 | 16.58 | 4,182,766 | +0.28(+1.75%) |
Dec 30, 2008 | 16.04 | 16.34 | 15.95 | 16.30 | 4,845,392 | +0.43(+2.71%) |
Dec 29, 2008 | 16.04 | 16.06 | 15.61 | 15.87 | 8,986,487 | -0.29(-1.81%) |
Dec 26, 2008 | 16.10 | 16.27 | 15.93 | 16.16 | 3,376,048 | +0.20(+1.23%) |
Dec 24, 2008 | 16.10 | 16.10 | 15.88 | 15.96 | 5,999,064 | +0.01(+0.09%) |
Dec 23, 2008 | 16.15 | 16.34 | 15.91 | 15.95 | 9,564,721 | -0.06(-0.36%) |
Dec 22, 2008 | 16.70 | 16.70 | 15.75 | 16.01 | 9,686,643 | -0.61(-3.64%) |
Dec 19, 2008 | 16.99 | 17.08 | 16.55 | 16.61 | 10,702,764 | -0.55(-3.23%) |
Dec 18, 2008 | 18.02 | 18.03 | 16.95 | 17.17 | 15,860,867 | -0.69(-3.84%) |
Dec 17, 2008 | 17.84 | 18.14 | 17.56 | 17.85 | 16,620,593 | +0.01(+0.08%) |
Dec 16, 2008 | 17.11 | 17.91 | 17.01 | 17.84 | 15,960,216 | +1.03(+6.12%) |
Dec 15, 2008 | 17.20 | 17.26 | 16.58 | 16.81 | 14,915,368 | -0.04(-0.22%) |
Dec 12, 2008 | 16.43 | 17.11 | 16.18 | 16.85 | 21,372,000 | +0.07(+0.39%) |
Dec 11, 2008 | 17.52 | 17.79 | 16.58 | 16.78 | 14,317,768 | -0.76(-4.32%) |
Dec 10, 2008 | 17.55 | 17.78 | 17.24 | 17.54 | 11,832,722 | +0.53(+3.09%) |
Dec 09, 2008 | 17.11 | 17.80 | 16.87 | 17.01 | 14,077,329 | -0.18(-1.06%) |
Dec 08, 2008 | 16.55 | 17.45 | 16.50 | 17.20 | 15,715,615 | +1.20(+7.52%) |
Dec 05, 2008 | 15.42 | 16.11 | 14.93 | 15.99 | 17,814,400 | +0.29(+1.86%) |
Dec 04, 2008 | 15.70 | 16.21 | 15.42 | 15.70 | 13,594,153 | -0.32(-2.00%) |
Dec 03, 2008 | 15.59 | 16.15 | 15.34 | 16.02 | 14,065,005 | -0.03(-0.18%) |
Dec 02, 2008 | 15.65 | 16.07 | 15.42 | 16.05 | 10,987,741 | +0.60(+3.87%) |
Dec 01, 2008 | 16.61 | 16.69 | 15.32 | 15.45 | 11,070,557 | -1.43(-8.47%) |
Nov 28, 2008 | 16.61 | 16.93 | 16.50 | 16.88 | 3,304,072 | +0.07(+0.43%) |
Nov 26, 2008 | 16.15 | 16.90 | 15.69 | 16.81 | 14,156,742 | +0.74(+4.58%) |
Nov 25, 2008 | 15.91 | 16.31 | 15.51 | 16.07 | 23,338,360 | +0.57(+3.67%) |
Nov 24, 2008 | 14.95 | 16.06 | 14.89 | 15.51 | 26,695,026 | +0.85(+5.77%) |
Nov 21, 2008 | 14.15 | 14.75 | 13.81 | 14.66 | 21,322,486 | +0.16(+1.11%) |
Nov 20, 2008 | 14.70 | 15.28 | 13.72 | 14.50 | 16,156,893 | -0.58(-3.87%) |
Nov 19, 2008 | 16.02 | 16.34 | 14.97 | 15.08 | 17,258,316 | -0.96(-6.00%) |
Nov 18, 2008 | 16.34 | 16.44 | 15.67 | 16.04 | 15,294,587 | -0.18(-1.12%) |
Nov 17, 2008 | 16.40 | 16.83 | 16.07 | 16.23 | 13,616,785 | -0.34(-2.07%) |
Nov 14, 2008 | 17.28 | 17.58 | 16.53 | 16.57 | 15,908,374 | -1.07(-6.08%) |
Nov 13, 2008 | 16.39 | 17.68 | 15.83 | 17.64 | 17,625,348 | +1.33(+8.14%) |
Nov 12, 2008 | 17.11 | 17.11 | 16.31 | 16.31 | 10,864,544 | -1.11(-6.36%) |
Nov 11, 2008 | 17.73 | 17.87 | 17.04 | 17.42 | 17,678,890 | -0.72(-3.98%) |
Nov 10, 2008 | 18.68 | 18.87 | 17.82 | 18.15 | 11,146,512 | +0.01(+0.04%) |
Nov 07, 2008 | 17.87 | 18.25 | 17.56 | 18.14 | 12,308,657 | +0.31(+1.72%) |
Nov 06, 2008 | 18.33 | 18.65 | 17.50 | 17.83 | 15,529,119 | -0.92(-4.90%) |
Nov 05, 2008 | 19.53 | 19.73 | 18.54 | 18.75 | 19,001,356 | -1.08(-5.44%) |
Nov 04, 2008 | 19.34 | 19.91 | 19.29 | 19.83 | 15,561,028 | +1.05(+5.59%) |