Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.00 | 19.17 | 18.42 | 18.50 | 1,054,838 | -0.42(-2.22%) |
Jan 29, 2009 | 19.24 | 19.38 | 18.70 | 18.92 | 883,315 | -0.47(-2.42%) |
Jan 28, 2009 | 19.11 | 19.42 | 19.07 | 19.39 | 845,644 | +0.47(+2.48%) |
Jan 27, 2009 | 18.79 | 19.07 | 18.72 | 18.92 | 887,495 | +0.16(+0.85%) |
Jan 26, 2009 | 18.72 | 19.10 | 18.48 | 18.76 | 1,178,422 | +0.07(+0.37%) |
Jan 23, 2009 | 18.28 | 18.81 | 18.03 | 18.69 | 1,411,839 | +0.25(+1.36%) |
Jan 22, 2009 | 18.55 | 18.58 | 17.99 | 18.44 | 2,063,345 | -0.30(-1.60%) |
Jan 21, 2009 | 18.59 | 18.84 | 18.33 | 18.74 | 2,037,445 | +0.24(+1.30%) |
Jan 20, 2009 | 18.80 | 18.91 | 18.48 | 18.50 | 1,827,692 | -0.39(-2.06%) |
Jan 16, 2009 | 18.82 | 19.10 | 18.43 | 18.89 | 1,819,746 | +0.37(+2.00%) |
Jan 15, 2009 | 18.68 | 18.82 | 18.14 | 18.52 | 2,273,847 | -0.19(-1.02%) |
Jan 14, 2009 | 19.25 | 19.29 | 18.53 | 18.71 | 1,977,686 | -0.72(-3.71%) |
Jan 13, 2009 | 19.32 | 19.52 | 19.25 | 19.43 | 1,646,863 | +0.06(+0.31%) |
Jan 12, 2009 | 19.38 | 19.40 | 19.15 | 19.37 | 1,603,877 | +0.05(+0.26%) |
Jan 09, 2009 | 19.65 | 19.66 | 19.20 | 19.32 | 1,402,611 | -0.22(-1.13%) |
Jan 08, 2009 | 19.19 | 19.68 | 19.07 | 19.54 | 1,999,005 | +0.32(+1.66%) |
Jan 07, 2009 | 18.98 | 19.26 | 18.80 | 19.22 | 1,606,363 | +0.04(+0.21%) |
Jan 06, 2009 | 18.90 | 19.35 | 18.74 | 19.18 | 1,133,542 | +0.34(+1.80%) |
Jan 05, 2009 | 18.90 | 19.11 | 18.62 | 18.84 | 1,338,305 | -0.09(-0.48%) |
Jan 02, 2009 | 18.31 | 18.98 | 18.17 | 18.93 | 890,373 | +0.41(+2.21%) |
Dec 31, 2008 | 18.24 | 18.70 | 18.15 | 18.52 | 1,193,355 | +0.33(+1.81%) |
Dec 30, 2008 | 17.84 | 18.23 | 17.65 | 18.19 | 1,007,321 | +0.41(+2.31%) |
Dec 29, 2008 | 18.00 | 18.06 | 17.46 | 17.78 | 1,001,223 | -0.23(-1.28%) |
Dec 26, 2008 | 17.94 | 18.01 | 17.75 | 18.01 | 318,455 | +0.16(+0.90%) |
Dec 24, 2008 | 17.96 | 17.99 | 17.79 | 17.85 | 390,332 | -0.15(-0.83%) |
Dec 23, 2008 | 17.96 | 18.51 | 17.84 | 18.00 | 947,061 | -0.13(-0.72%) |
Dec 22, 2008 | 18.37 | 18.40 | 17.56 | 18.13 | 1,785,050 | -0.40(-2.16%) |
Dec 19, 2008 | 18.04 | 18.68 | 17.77 | 18.53 | 2,856,682 | +0.60(+3.35%) |
Dec 18, 2008 | 18.29 | 18.38 | 17.65 | 17.93 | 1,493,084 | -0.19(-1.05%) |
Dec 17, 2008 | 17.61 | 18.36 | 17.52 | 18.12 | 1,946,067 | +0.34(+1.91%) |
Dec 16, 2008 | 17.40 | 17.85 | 17.14 | 17.78 | 1,306,724 | +0.55(+3.19%) |
Dec 15, 2008 | 17.83 | 17.83 | 16.88 | 17.23 | 1,479,692 | -0.58(-3.26%) |
Dec 12, 2008 | 16.91 | 17.94 | 16.75 | 17.81 | 2,041,932 | +0.63(+3.67%) |
Dec 11, 2008 | 17.49 | 17.71 | 17.03 | 17.18 | 1,886,917 | -0.46(-2.61%) |
Dec 10, 2008 | 17.66 | 17.89 | 17.31 | 17.64 | 890,342 | +0.00(+0.00%) |
Dec 09, 2008 | 16.97 | 17.89 | 16.88 | 17.64 | 2,597,126 | +0.48(+2.80%) |
Dec 08, 2008 | 17.18 | 17.55 | 16.95 | 17.16 | 2,218,253 | +0.16(+0.94%) |
Dec 05, 2008 | 16.53 | 17.18 | 16.07 | 17.00 | 3,398,332 | +0.17(+1.01%) |
Dec 04, 2008 | 16.54 | 18.18 | 16.46 | 16.83 | 5,397,150 | +1.74(+11.53%) |
Dec 03, 2008 | 14.85 | 15.39 | 14.45 | 15.09 | 2,587,859 | -0.43(-2.77%) |
Dec 02, 2008 | 14.82 | 15.54 | 14.72 | 15.52 | 1,656,197 | +0.64(+4.30%) |
Dec 01, 2008 | 15.85 | 15.92 | 14.83 | 14.88 | 1,151,130 | -1.15(-7.17%) |
Nov 28, 2008 | 15.88 | 16.03 | 15.36 | 16.03 | 479,276 | +0.09(+0.56%) |
Nov 26, 2008 | 15.39 | 16.08 | 14.85 | 15.94 | 1,627,103 | +0.50(+3.24%) |
Nov 25, 2008 | 16.13 | 16.23 | 15.30 | 15.44 | 2,215,106 | -0.60(-3.74%) |
Nov 24, 2008 | 15.32 | 16.27 | 15.04 | 16.04 | 1,893,880 | +0.86(+5.67%) |
Nov 21, 2008 | 14.66 | 15.18 | 13.94 | 15.18 | 1,710,509 | +0.59(+4.04%) |
Nov 20, 2008 | 15.00 | 15.59 | 14.53 | 14.59 | 2,020,304 | -0.59(-3.89%) |
Nov 19, 2008 | 16.28 | 16.83 | 15.15 | 15.18 | 1,619,502 | -1.13(-6.93%) |
Nov 18, 2008 | 16.19 | 16.57 | 15.76 | 16.31 | 1,255,414 | +0.18(+1.12%) |
Nov 17, 2008 | 16.05 | 16.48 | 15.85 | 16.13 | 1,223,822 | -0.06(-0.37%) |
Nov 14, 2008 | 16.75 | 16.90 | 16.11 | 16.19 | 1,856,523 | -0.71(-4.20%) |
Nov 13, 2008 | 16.37 | 16.90 | 15.34 | 16.90 | 2,658,706 | +0.50(+3.05%) |
Nov 12, 2008 | 16.95 | 17.02 | 16.38 | 16.40 | 1,008,400 | -0.77(-4.48%) |
Nov 11, 2008 | 17.68 | 17.68 | 16.84 | 17.17 | 1,561,919 | -0.65(-3.65%) |
Nov 10, 2008 | 18.08 | 18.42 | 17.77 | 17.82 | 1,064,677 | -0.06(-0.34%) |
Nov 07, 2008 | 17.66 | 18.29 | 17.50 | 17.88 | 1,089,062 | +0.38(+2.17%) |
Nov 06, 2008 | 17.58 | 18.07 | 17.40 | 17.50 | 1,192,329 | -0.13(-0.74%) |
Nov 05, 2008 | 18.26 | 18.59 | 17.48 | 17.63 | 983,676 | -0.85(-4.60%) |
Nov 04, 2008 | 18.70 | 18.76 | 18.02 | 18.48 | 1,390,373 | +0.00(+0.00%) |