Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.06 | 14.36 | 13.21 | 13.43 | 3,333,386 | -0.50(-3.60%) |
Jan 29, 2009 | 14.69 | 14.86 | 13.93 | 13.93 | 2,131,009 | -0.98(-6.57%) |
Jan 28, 2009 | 15.03 | 15.11 | 14.45 | 14.91 | 3,701,347 | +0.47(+3.22%) |
Jan 27, 2009 | 14.41 | 14.61 | 13.89 | 14.45 | 2,810,149 | +0.15(+1.07%) |
Jan 26, 2009 | 14.54 | 14.73 | 13.99 | 14.29 | 2,650,035 | -0.16(-1.10%) |
Jan 23, 2009 | 14.09 | 14.56 | 13.78 | 14.45 | 2,977,235 | +0.14(+0.98%) |
Jan 22, 2009 | 14.87 | 14.87 | 14.16 | 14.31 | 3,172,009 | -0.97(-6.33%) |
Jan 21, 2009 | 14.95 | 15.34 | 14.52 | 15.28 | 3,472,452 | +0.62(+4.22%) |
Jan 20, 2009 | 15.46 | 15.87 | 14.64 | 14.66 | 3,418,517 | -1.00(-6.37%) |
Jan 16, 2009 | 15.96 | 15.98 | 15.31 | 15.66 | 2,526,040 | +0.07(+0.47%) |
Jan 15, 2009 | 15.76 | 15.95 | 15.10 | 15.59 | 3,132,175 | -0.07(-0.47%) |
Jan 14, 2009 | 16.30 | 16.42 | 15.66 | 15.66 | 2,393,324 | -1.03(-6.20%) |
Jan 13, 2009 | 16.32 | 16.84 | 16.30 | 16.69 | 2,592,000 | +0.20(+1.23%) |
Jan 12, 2009 | 17.24 | 17.44 | 16.42 | 16.49 | 2,568,689 | -0.70(-4.10%) |
Jan 09, 2009 | 18.00 | 18.16 | 17.15 | 17.20 | 2,091,193 | -0.62(-3.47%) |
Jan 08, 2009 | 17.41 | 17.92 | 17.26 | 17.81 | 2,063,406 | +0.43(+2.50%) |
Jan 07, 2009 | 17.42 | 17.88 | 17.28 | 17.38 | 2,826,855 | -0.33(-1.87%) |
Jan 06, 2009 | 17.81 | 18.11 | 17.51 | 17.71 | 2,682,280 | +0.13(+0.73%) |
Jan 05, 2009 | 17.23 | 17.66 | 17.15 | 17.58 | 3,532,663 | -0.16(-0.90%) |
Jan 02, 2009 | 17.83 | 18.05 | 17.26 | 17.74 | 1,808,562 | -0.06(-0.34%) |
Dec 31, 2008 | 17.28 | 17.93 | 17.16 | 17.80 | 1,731,196 | +0.08(+0.45%) |
Dec 30, 2008 | 17.24 | 17.76 | 17.24 | 17.72 | 1,808,812 | +0.23(+1.33%) |
Dec 29, 2008 | 17.61 | 17.80 | 17.18 | 17.49 | 869,491 | -0.12(-0.70%) |
Dec 26, 2008 | 17.66 | 18.02 | 17.15 | 17.61 | 601,813 | +0.12(+0.70%) |
Dec 24, 2008 | 17.39 | 17.72 | 17.29 | 17.49 | 450,595 | +0.09(+0.49%) |
Dec 23, 2008 | 17.98 | 18.11 | 17.34 | 17.40 | 1,360,708 | -0.33(-1.86%) |
Dec 22, 2008 | 18.59 | 18.59 | 17.58 | 17.73 | 1,696,097 | -0.72(-3.91%) |
Dec 19, 2008 | 18.32 | 18.90 | 18.16 | 18.46 | 3,408,749 | +0.40(+2.20%) |
Dec 18, 2008 | 18.15 | 18.77 | 17.95 | 18.06 | 2,414,817 | -0.31(-1.67%) |
Dec 17, 2008 | 18.87 | 19.06 | 18.16 | 18.37 | 2,904,387 | -1.05(-5.42%) |
Dec 16, 2008 | 18.57 | 19.50 | 18.41 | 19.42 | 3,074,494 | +1.39(+7.71%) |
Dec 15, 2008 | 18.49 | 18.97 | 17.69 | 18.03 | 2,151,346 | -0.47(-2.52%) |
Dec 12, 2008 | 17.20 | 18.59 | 17.20 | 18.49 | 1,929,073 | +0.88(+4.97%) |
Dec 11, 2008 | 17.74 | 18.86 | 17.51 | 17.62 | 2,294,996 | -0.51(-2.84%) |
Dec 10, 2008 | 18.04 | 18.37 | 17.70 | 18.13 | 1,364,815 | +0.33(+1.86%) |
Dec 09, 2008 | 17.74 | 18.37 | 17.64 | 17.80 | 2,149,558 | -0.28(-1.52%) |
Dec 08, 2008 | 17.76 | 18.30 | 17.47 | 18.08 | 1,548,392 | +0.35(+1.97%) |
Dec 05, 2008 | 16.33 | 17.77 | 16.22 | 17.73 | 1,875,745 | +1.19(+7.22%) |
Dec 04, 2008 | 16.56 | 17.55 | 16.27 | 16.53 | 1,963,944 | -0.78(-4.53%) |
Dec 03, 2008 | 16.17 | 17.33 | 16.12 | 17.32 | 2,760,240 | +0.38(+2.24%) |
Dec 02, 2008 | 15.90 | 16.94 | 15.44 | 16.94 | 2,313,563 | +1.50(+9.72%) |
Dec 01, 2008 | 17.14 | 17.76 | 15.31 | 15.44 | 1,893,904 | -2.47(-13.78%) |
Nov 28, 2008 | 17.27 | 17.94 | 17.14 | 17.91 | 1,176,592 | +0.61(+3.50%) |
Nov 26, 2008 | 16.42 | 17.41 | 15.87 | 17.30 | 1,877,729 | +0.40(+2.36%) |
Nov 25, 2008 | 17.09 | 17.09 | 16.25 | 16.90 | 2,092,551 | -0.07(-0.43%) |
Nov 24, 2008 | 15.29 | 17.09 | 15.00 | 16.98 | 2,624,899 | +1.97(+13.10%) |
Nov 21, 2008 | 14.89 | 15.32 | 13.61 | 15.01 | 3,295,515 | +0.50(+3.42%) |
Nov 20, 2008 | 15.24 | 16.00 | 14.43 | 14.51 | 5,464,112 | -0.97(-6.25%) |
Nov 19, 2008 | 15.98 | 16.34 | 15.24 | 15.48 | 5,289,944 | -0.66(-4.10%) |
Nov 18, 2008 | 15.32 | 16.19 | 15.29 | 16.14 | 3,008,132 | +0.62(+4.03%) |
Nov 17, 2008 | 15.82 | 16.28 | 15.46 | 15.52 | 1,876,013 | -0.55(-3.39%) |
Nov 14, 2008 | 16.01 | 16.80 | 15.77 | 16.06 | 1,578,342 | -0.29(-1.80%) |
Nov 13, 2008 | 14.34 | 16.36 | 14.15 | 16.36 | 2,527,428 | +2.17(+15.33%) |
Nov 12, 2008 | 14.38 | 14.77 | 14.17 | 14.18 | 1,289,885 | -0.58(-3.94%) |
Nov 11, 2008 | 14.70 | 15.04 | 14.20 | 14.76 | 1,065,015 | -0.06(-0.37%) |
Nov 10, 2008 | 15.90 | 16.06 | 14.62 | 14.82 | 1,612,210 | -0.89(-5.65%) |
Nov 07, 2008 | 15.18 | 15.77 | 15.16 | 15.71 | 1,251,847 | +0.60(+3.97%) |
Nov 06, 2008 | 15.99 | 16.36 | 15.04 | 15.11 | 1,365,305 | -1.11(-6.87%) |
Nov 05, 2008 | 16.66 | 17.18 | 16.12 | 16.22 | 1,717,191 | -0.59(-3.50%) |
Nov 04, 2008 | 16.72 | 17.34 | 16.42 | 16.81 | 1,850,380 | +0.72(+4.45%) |