Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 20.22 | 20.53 | 19.66 | 19.75 | 0 | -0.57(-2.80%) |
Jan 29, 2009 | 21.20 | 21.50 | 19.92 | 20.32 | 2,115,495 | -1.48(-6.79%) |
Jan 28, 2009 | 21.49 | 21.92 | 20.28 | 21.80 | 2,697,687 | +1.60(+7.93%) |
Jan 27, 2009 | 20.19 | 20.40 | 19.65 | 20.20 | 1,988,900 | +0.34(+1.73%) |
Jan 26, 2009 | 20.44 | 20.62 | 19.19 | 19.86 | 2,011,394 | -0.28(-1.38%) |
Jan 23, 2009 | 19.12 | 20.25 | 18.92 | 20.13 | 2,235,885 | +0.19(+0.98%) |
Jan 22, 2009 | 20.58 | 20.76 | 19.63 | 19.94 | 3,096,306 | -1.36(-6.39%) |
Jan 21, 2009 | 19.87 | 21.46 | 18.86 | 21.30 | 3,014,609 | +2.12(+11.04%) |
Jan 20, 2009 | 20.94 | 21.12 | 19.09 | 19.18 | 4,643,958 | -2.16(-10.13%) |
Jan 16, 2009 | 22.07 | 22.29 | 20.97 | 21.35 | 3,228,797 | -0.16(-0.73%) |
Jan 15, 2009 | 20.93 | 22.31 | 20.58 | 21.50 | 2,953,926 | +0.49(+2.31%) |
Jan 14, 2009 | 22.14 | 22.59 | 20.82 | 21.02 | 2,177,899 | -1.65(-7.29%) |
Jan 13, 2009 | 21.86 | 23.09 | 21.86 | 22.67 | 2,224,295 | +0.04(+0.20%) |
Jan 12, 2009 | 22.63 | 23.48 | 22.32 | 22.63 | 4,216,754 | +0.07(+0.30%) |
Jan 09, 2009 | 23.15 | 23.33 | 22.54 | 22.56 | 1,586,273 | -0.49(-2.14%) |
Jan 08, 2009 | 22.07 | 23.16 | 22.07 | 23.05 | 1,903,275 | +0.67(+3.01%) |
Jan 07, 2009 | 22.84 | 23.33 | 22.11 | 22.38 | 3,157,750 | -0.81(-3.49%) |
Jan 06, 2009 | 22.47 | 23.52 | 21.97 | 23.19 | 2,712,001 | +0.91(+4.10%) |
Jan 05, 2009 | 22.40 | 22.45 | 21.53 | 22.27 | 2,503,517 | -0.35(-1.55%) |
Jan 02, 2009 | 22.45 | 22.80 | 21.51 | 22.63 | 0 | +0.18(+0.80%) |
Jan 01, 2009 | 21.90 | 22.58 | 21.62 | 22.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.90 | 22.58 | 21.62 | 22.45 | 2,033,612 | +0.82(+3.81%) |
Dec 30, 2008 | 20.41 | 21.71 | 20.24 | 21.62 | 1,895,089 | +1.38(+6.80%) |
Dec 29, 2008 | 19.81 | 20.48 | 19.68 | 20.25 | 1,624,718 | +0.38(+1.92%) |
Dec 26, 2008 | 19.77 | 20.03 | 19.54 | 19.87 | 769,847 | +0.23(+1.18%) |
Dec 24, 2008 | 19.82 | 19.90 | 19.29 | 19.63 | 837,411 | -0.04(-0.19%) |
Dec 23, 2008 | 20.00 | 20.74 | 19.31 | 19.67 | 1,961,600 | -0.17(-0.87%) |
Dec 22, 2008 | 20.31 | 20.78 | 19.38 | 19.84 | 2,083,076 | -0.91(-4.40%) |
Dec 19, 2008 | 20.25 | 20.92 | 19.57 | 20.76 | 3,917,588 | +0.99(+5.00%) |
Dec 18, 2008 | 18.79 | 20.42 | 18.56 | 19.77 | 3,989,753 | +0.99(+5.26%) |
Dec 17, 2008 | 18.90 | 19.74 | 18.41 | 18.78 | 2,724,476 | -0.49(-2.52%) |
Dec 16, 2008 | 16.91 | 19.42 | 16.66 | 19.27 | 3,286,822 | +2.95(+18.06%) |
Dec 15, 2008 | 16.71 | 17.12 | 16.09 | 16.32 | 2,537,200 | -0.34(-2.07%) |
Dec 12, 2008 | 16.18 | 16.67 | 15.47 | 16.66 | 3,397,164 | +0.15(+0.91%) |
Dec 11, 2008 | 16.92 | 17.18 | 16.41 | 16.51 | 4,050,960 | -0.64(-3.75%) |
Dec 10, 2008 | 17.80 | 17.80 | 16.62 | 17.16 | 2,646,121 | -0.19(-1.08%) |
Dec 09, 2008 | 17.65 | 18.32 | 17.04 | 17.34 | 3,518,132 | -0.48(-2.69%) |
Dec 08, 2008 | 17.19 | 18.11 | 17.02 | 17.82 | 3,769,830 | +0.96(+5.68%) |
Dec 05, 2008 | 14.19 | 16.93 | 13.83 | 16.87 | 4,063,771 | +2.47(+17.15%) |
Dec 04, 2008 | 13.89 | 15.10 | 13.89 | 14.40 | 2,368,430 | +0.13(+0.94%) |
Dec 03, 2008 | 13.50 | 14.71 | 13.36 | 14.26 | 3,157,986 | -0.07(-0.52%) |
Dec 02, 2008 | 14.95 | 15.24 | 13.80 | 14.34 | 3,922,860 | -0.37(-2.49%) |
Dec 01, 2008 | 15.88 | 15.88 | 14.54 | 14.70 | 3,504,850 | -1.59(-9.74%) |
Nov 28, 2008 | 16.31 | 16.64 | 15.71 | 16.29 | 2,023,491 | -0.01(-0.09%) |
Nov 26, 2008 | 13.23 | 16.57 | 12.83 | 16.30 | 6,086,129 | +2.92(+21.80%) |
Nov 25, 2008 | 12.83 | 13.63 | 12.46 | 13.39 | 5,695,940 | +0.79(+6.23%) |
Nov 24, 2008 | 11.61 | 12.77 | 10.69 | 12.60 | 5,146,569 | +1.33(+11.82%) |
Nov 21, 2008 | 9.809 | 11.27 | 9.727 | 11.27 | 6,012,641 | +1.71(+17.93%) |
Nov 20, 2008 | 11.75 | 11.75 | 9.368 | 9.555 | 6,043,353 | -2.35(-19.74%) |
Nov 19, 2008 | 12.39 | 13.03 | 11.87 | 11.90 | 3,379,830 | -0.81(-6.36%) |
Nov 18, 2008 | 13.42 | 13.42 | 12.18 | 12.71 | 5,954,618 | -0.69(-5.14%) |
Nov 17, 2008 | 14.87 | 14.98 | 13.29 | 13.40 | 3,669,341 | -1.55(-10.36%) |
Nov 14, 2008 | 15.73 | 16.25 | 14.87 | 14.95 | 3,342,842 | -0.97(-6.07%) |
Nov 13, 2008 | 15.26 | 16.09 | 13.91 | 15.91 | 6,009,151 | +0.84(+5.56%) |
Nov 12, 2008 | 16.01 | 16.17 | 15.02 | 15.08 | 3,289,392 | -1.19(-7.31%) |
Nov 11, 2008 | 16.46 | 16.64 | 15.68 | 16.27 | 3,177,503 | -0.30(-1.81%) |
Nov 10, 2008 | 17.42 | 17.67 | 16.04 | 16.57 | 3,260,832 | -0.16(-0.94%) |
Nov 07, 2008 | 17.58 | 18.20 | 16.37 | 16.72 | 5,410,792 | -0.27(-1.58%) |
Nov 06, 2008 | 18.71 | 18.92 | 16.76 | 16.99 | 3,693,236 | -2.01(-10.59%) |
Nov 05, 2008 | 19.87 | 19.90 | 18.97 | 19.01 | 3,681,572 | -1.02(-5.08%) |
Nov 04, 2008 | 19.25 | 20.13 | 18.59 | 20.02 | 4,898,510 | +0.94(+4.94%) |