Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.55 | 16.64 | 15.89 | 16.01 | 0 | -0.41(-2.48%) |
Jan 29, 2009 | 16.80 | 16.96 | 16.40 | 16.41 | 8,639,738 | -0.69(-4.03%) |
Jan 28, 2009 | 17.16 | 17.30 | 16.80 | 17.10 | 9,276,670 | +0.70(+4.25%) |
Jan 27, 2009 | 16.52 | 16.72 | 16.30 | 16.40 | 6,050,206 | -0.05(-0.30%) |
Jan 26, 2009 | 16.24 | 16.80 | 16.21 | 16.45 | 7,363,212 | +0.12(+0.71%) |
Jan 23, 2009 | 15.92 | 16.56 | 15.85 | 16.34 | 9,732,930 | -0.05(-0.30%) |
Jan 22, 2009 | 16.40 | 16.74 | 16.07 | 16.39 | 10,521,530 | -0.21(-1.25%) |
Jan 21, 2009 | 16.16 | 16.64 | 15.95 | 16.59 | 13,776,618 | +0.49(+3.04%) |
Jan 20, 2009 | 17.11 | 17.16 | 16.05 | 16.11 | 13,518,836 | -1.00(-5.87%) |
Jan 16, 2009 | 17.27 | 17.27 | 16.65 | 17.11 | 0 | +0.20(+1.18%) |
Jan 15, 2009 | 16.59 | 17.20 | 16.19 | 16.91 | 15,053,613 | +0.41(+2.46%) |
Jan 14, 2009 | 16.76 | 17.03 | 16.43 | 16.50 | 8,392,383 | -0.67(-3.92%) |
Jan 13, 2009 | 17.37 | 17.59 | 17.03 | 17.18 | 9,608,235 | -0.22(-1.29%) |
Jan 12, 2009 | 17.91 | 17.91 | 17.29 | 17.40 | 6,107,684 | -0.42(-2.38%) |
Jan 09, 2009 | 18.46 | 18.50 | 17.82 | 17.82 | 4,948,064 | -0.56(-3.07%) |
Jan 08, 2009 | 18.22 | 18.42 | 17.98 | 18.39 | 6,496,280 | +0.11(+0.59%) |
Jan 07, 2009 | 18.65 | 18.71 | 18.21 | 18.28 | 5,834,709 | -0.76(-3.97%) |
Jan 06, 2009 | 18.87 | 19.18 | 18.74 | 19.04 | 8,595,152 | +0.32(+1.68%) |
Jan 05, 2009 | 18.53 | 18.85 | 18.39 | 18.72 | 7,769,600 | -0.08(-0.44%) |
Jan 02, 2009 | 17.95 | 18.80 | 17.83 | 18.80 | 0 | +0.90(+5.01%) |
Jan 01, 2009 | 17.62 | 17.96 | 17.54 | 17.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.62 | 17.96 | 17.54 | 17.91 | 5,046,881 | +0.32(+1.79%) |
Dec 30, 2008 | 17.10 | 17.59 | 17.04 | 17.59 | 3,029,163 | +0.64(+3.77%) |
Dec 29, 2008 | 17.07 | 17.19 | 16.78 | 16.95 | 2,192,253 | -0.33(-1.92%) |
Dec 26, 2008 | 17.26 | 17.34 | 17.10 | 17.28 | 1,381,484 | +0.19(+1.12%) |
Dec 24, 2008 | 16.99 | 17.19 | 16.99 | 17.09 | 1,260,799 | +0.12(+0.73%) |
Dec 23, 2008 | 17.22 | 17.36 | 16.89 | 16.97 | 4,738,832 | -0.18(-1.07%) |
Dec 22, 2008 | 17.66 | 17.71 | 16.85 | 17.15 | 6,576,514 | -0.47(-2.68%) |
Dec 19, 2008 | 18.25 | 18.25 | 17.55 | 17.62 | 13,944,758 | -0.21(-1.16%) |
Dec 18, 2008 | 18.42 | 18.44 | 17.71 | 17.83 | 14,213,448 | -0.51(-2.81%) |
Dec 17, 2008 | 18.11 | 18.51 | 17.84 | 18.35 | 9,308,706 | +0.10(+0.55%) |
Dec 16, 2008 | 17.39 | 18.33 | 17.35 | 18.25 | 14,858,483 | +0.92(+5.32%) |
Dec 15, 2008 | 17.62 | 17.67 | 16.98 | 17.33 | 7,562,123 | -0.06(-0.33%) |
Dec 12, 2008 | 17.08 | 17.59 | 16.80 | 17.38 | 9,235,151 | -0.06(-0.33%) |
Dec 11, 2008 | 17.81 | 18.06 | 17.30 | 17.44 | 10,355,766 | -0.77(-4.24%) |
Dec 10, 2008 | 17.86 | 18.22 | 17.67 | 18.21 | 8,928,140 | +0.42(+2.33%) |
Dec 09, 2008 | 17.96 | 18.40 | 17.17 | 17.80 | 12,853,389 | -0.37(-2.01%) |
Dec 08, 2008 | 18.13 | 18.44 | 17.84 | 18.16 | 14,996,580 | +0.66(+3.75%) |
Dec 05, 2008 | 16.77 | 17.61 | 16.25 | 17.51 | 13,171,743 | +0.50(+2.93%) |
Dec 04, 2008 | 16.50 | 17.54 | 16.49 | 17.01 | 14,329,184 | +0.18(+1.09%) |
Dec 03, 2008 | 16.20 | 16.97 | 15.77 | 16.83 | 12,525,390 | +0.58(+3.58%) |
Dec 02, 2008 | 15.84 | 16.33 | 15.55 | 16.25 | 9,264,221 | +0.72(+4.65%) |
Dec 01, 2008 | 16.59 | 16.72 | 15.52 | 15.52 | 8,379,014 | -1.49(-8.74%) |
Nov 28, 2008 | 16.76 | 17.13 | 16.66 | 17.01 | 1,790,560 | +0.26(+1.54%) |
Nov 26, 2008 | 15.82 | 16.94 | 15.60 | 16.75 | 8,527,908 | +0.93(+5.88%) |
Nov 25, 2008 | 16.01 | 16.10 | 15.36 | 15.82 | 12,548,887 | +0.20(+1.28%) |
Nov 24, 2008 | 14.89 | 15.97 | 14.54 | 15.62 | 16,606,497 | +1.14(+7.85%) |
Nov 21, 2008 | 13.74 | 14.54 | 13.38 | 14.49 | 24,248,444 | +0.93(+6.86%) |
Nov 20, 2008 | 14.33 | 14.84 | 13.52 | 13.56 | 19,843,938 | -0.85(-5.88%) |
Nov 19, 2008 | 15.12 | 15.59 | 14.35 | 14.40 | 9,365,318 | -0.99(-6.42%) |
Nov 18, 2008 | 15.27 | 15.75 | 14.90 | 15.39 | 9,971,285 | -0.07(-0.48%) |
Nov 17, 2008 | 15.55 | 16.06 | 15.41 | 15.47 | 10,736,879 | -0.46(-2.87%) |
Nov 14, 2008 | 16.59 | 16.80 | 15.85 | 15.92 | 12,537,736 | -0.81(-4.86%) |
Nov 13, 2008 | 15.84 | 16.74 | 14.79 | 16.74 | 15,952,982 | +1.21(+7.81%) |
Nov 12, 2008 | 16.45 | 16.45 | 15.52 | 15.52 | 7,557,527 | -1.00(-6.08%) |
Nov 11, 2008 | 16.90 | 17.03 | 16.24 | 16.53 | 11,164,559 | -0.60(-3.49%) |
Nov 10, 2008 | 18.11 | 18.11 | 16.81 | 17.13 | 5,767,984 | -0.41(-2.32%) |
Nov 07, 2008 | 18.24 | 18.24 | 17.04 | 17.53 | 5,543,015 | +0.29(+1.68%) |
Nov 06, 2008 | 19.01 | 19.01 | 17.07 | 17.24 | 9,930,618 | -0.95(-5.25%) |
Nov 05, 2008 | 19.57 | 19.57 | 18.12 | 18.20 | 7,177,241 | -1.06(-5.52%) |
Nov 04, 2008 | 19.01 | 19.43 | 18.63 | 19.26 | 8,000,368 | +0.73(+3.94%) |