Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.07 | 14.37 | 13.21 | 13.44 | 3,331,953 | -0.50(-3.60%) |
Jan 29, 2009 | 14.69 | 14.86 | 13.93 | 13.94 | 2,130,093 | -0.98(-6.57%) |
Jan 28, 2009 | 15.03 | 15.11 | 14.45 | 14.92 | 3,699,756 | +0.47(+3.22%) |
Jan 27, 2009 | 14.42 | 14.61 | 13.90 | 14.45 | 2,808,940 | +0.15(+1.07%) |
Jan 26, 2009 | 14.54 | 14.73 | 13.99 | 14.30 | 2,648,896 | -0.16(-1.10%) |
Jan 23, 2009 | 14.10 | 14.56 | 13.78 | 14.46 | 2,975,955 | +0.14(+0.98%) |
Jan 22, 2009 | 14.88 | 14.88 | 14.17 | 14.32 | 3,170,645 | -0.97(-6.33%) |
Jan 21, 2009 | 14.95 | 15.35 | 14.53 | 15.29 | 3,470,959 | +0.62(+4.22%) |
Jan 20, 2009 | 15.47 | 15.88 | 14.65 | 14.67 | 3,417,047 | -1.00(-6.37%) |
Jan 16, 2009 | 15.97 | 15.98 | 15.32 | 15.67 | 2,524,954 | +0.07(+0.47%) |
Jan 15, 2009 | 15.76 | 15.96 | 15.10 | 15.59 | 3,130,828 | -0.07(-0.47%) |
Jan 14, 2009 | 16.31 | 16.43 | 15.67 | 15.67 | 2,392,295 | -1.04(-6.20%) |
Jan 13, 2009 | 16.33 | 16.85 | 16.30 | 16.70 | 2,590,886 | +0.20(+1.23%) |
Jan 12, 2009 | 17.25 | 17.45 | 16.43 | 16.50 | 2,567,585 | -0.70(-4.10%) |
Jan 09, 2009 | 18.01 | 18.17 | 17.16 | 17.20 | 2,090,294 | -0.62(-3.47%) |
Jan 08, 2009 | 17.42 | 17.93 | 17.27 | 17.82 | 2,062,519 | +0.43(+2.50%) |
Jan 07, 2009 | 17.42 | 17.88 | 17.28 | 17.39 | 2,825,640 | -0.33(-1.87%) |
Jan 06, 2009 | 17.82 | 18.12 | 17.52 | 17.72 | 2,681,127 | +0.13(+0.73%) |
Jan 05, 2009 | 17.23 | 17.67 | 17.16 | 17.59 | 3,531,144 | -0.16(-0.90%) |
Jan 02, 2009 | 17.83 | 18.05 | 17.27 | 17.75 | 1,807,784 | -0.06(-0.34%) |
Dec 31, 2008 | 17.28 | 17.94 | 17.17 | 17.81 | 1,730,451 | +0.08(+0.45%) |
Dec 30, 2008 | 17.25 | 17.77 | 17.25 | 17.73 | 1,808,034 | +0.23(+1.33%) |
Dec 29, 2008 | 17.61 | 17.81 | 17.18 | 17.50 | 869,117 | -0.12(-0.70%) |
Dec 26, 2008 | 17.67 | 18.03 | 17.15 | 17.62 | 601,555 | +0.12(+0.70%) |
Dec 24, 2008 | 17.39 | 17.73 | 17.30 | 17.50 | 450,401 | +0.09(+0.49%) |
Dec 23, 2008 | 17.99 | 18.12 | 17.34 | 17.41 | 1,360,123 | -0.33(-1.86%) |
Dec 22, 2008 | 18.59 | 18.59 | 17.59 | 17.74 | 1,695,367 | -0.72(-3.91%) |
Dec 19, 2008 | 18.32 | 18.91 | 18.16 | 18.47 | 3,407,283 | +0.40(+2.20%) |
Dec 18, 2008 | 18.16 | 18.78 | 17.96 | 18.07 | 2,413,779 | -0.31(-1.67%) |
Dec 17, 2008 | 18.88 | 19.07 | 18.16 | 18.37 | 2,903,138 | -1.05(-5.42%) |
Dec 16, 2008 | 18.58 | 19.51 | 18.42 | 19.43 | 3,073,172 | +1.39(+7.71%) |
Dec 15, 2008 | 18.50 | 18.97 | 17.70 | 18.04 | 2,150,421 | -0.47(-2.52%) |
Dec 12, 2008 | 17.20 | 18.60 | 17.20 | 18.50 | 1,928,243 | +0.88(+4.97%) |
Dec 11, 2008 | 17.75 | 18.87 | 17.52 | 17.63 | 2,294,009 | -0.51(-2.84%) |
Dec 10, 2008 | 18.05 | 18.38 | 17.71 | 18.14 | 1,364,228 | +0.33(+1.86%) |
Dec 09, 2008 | 17.75 | 18.37 | 17.64 | 17.81 | 2,148,634 | -0.28(-1.52%) |
Dec 08, 2008 | 17.77 | 18.31 | 17.48 | 18.09 | 1,547,727 | +0.35(+1.97%) |
Dec 05, 2008 | 16.34 | 17.77 | 16.22 | 17.74 | 1,874,939 | +1.19(+7.22%) |
Dec 04, 2008 | 16.57 | 17.56 | 16.28 | 16.54 | 1,963,100 | -0.78(-4.53%) |
Dec 03, 2008 | 16.18 | 17.34 | 16.13 | 17.33 | 2,759,054 | +0.38(+2.24%) |
Dec 02, 2008 | 15.90 | 16.95 | 15.44 | 16.95 | 2,312,568 | +1.50(+9.72%) |
Dec 01, 2008 | 17.15 | 17.77 | 15.32 | 15.44 | 1,893,089 | -2.47(-13.78%) |
Nov 28, 2008 | 17.28 | 17.94 | 17.15 | 17.91 | 1,176,086 | +0.61(+3.50%) |
Nov 26, 2008 | 16.43 | 17.42 | 15.88 | 17.31 | 1,876,922 | +0.40(+2.35%) |
Nov 25, 2008 | 17.09 | 17.09 | 16.26 | 16.91 | 2,091,652 | -0.07(-0.43%) |
Nov 24, 2008 | 15.30 | 17.09 | 15.01 | 16.98 | 2,623,771 | +1.97(+13.10%) |
Nov 21, 2008 | 14.89 | 15.33 | 13.62 | 15.02 | 3,294,098 | +0.50(+3.42%) |
Nov 20, 2008 | 15.24 | 16.00 | 14.43 | 14.52 | 5,461,763 | -0.97(-6.25%) |
Nov 19, 2008 | 15.99 | 16.35 | 15.25 | 15.49 | 5,287,669 | -0.66(-4.10%) |
Nov 18, 2008 | 15.33 | 16.19 | 15.29 | 16.15 | 3,006,838 | +0.62(+4.03%) |
Nov 17, 2008 | 15.82 | 16.28 | 15.47 | 15.52 | 1,875,206 | -0.55(-3.39%) |
Nov 14, 2008 | 16.01 | 16.80 | 15.78 | 16.07 | 1,577,664 | -0.29(-1.80%) |
Nov 13, 2008 | 14.35 | 16.36 | 14.16 | 16.36 | 2,526,341 | +2.17(+15.33%) |
Nov 12, 2008 | 14.38 | 14.78 | 14.18 | 14.19 | 1,289,331 | -0.58(-3.94%) |
Nov 11, 2008 | 14.70 | 15.05 | 14.21 | 14.77 | 1,064,557 | -0.06(-0.37%) |
Nov 10, 2008 | 15.90 | 16.07 | 14.62 | 14.83 | 1,611,517 | -0.89(-5.65%) |
Nov 07, 2008 | 15.19 | 15.78 | 15.17 | 15.71 | 1,251,309 | +0.60(+3.97%) |
Nov 06, 2008 | 16.00 | 16.37 | 15.05 | 15.11 | 1,364,718 | -1.12(-6.87%) |
Nov 05, 2008 | 16.66 | 17.19 | 16.12 | 16.23 | 1,716,453 | -0.59(-3.50%) |
Nov 04, 2008 | 16.73 | 17.34 | 16.43 | 16.82 | 1,849,585 | +0.72(+4.45%) |