Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 25.09 | 25.24 | 23.06 | 23.57 | 1,654,850 | -1.29(-5.19%) |
Jan 29, 2009 | 25.09 | 25.70 | 24.37 | 24.86 | 1,384,992 | -0.58(-2.28%) |
Jan 28, 2009 | 24.42 | 25.50 | 24.19 | 25.44 | 1,662,288 | +1.49(+6.22%) |
Jan 27, 2009 | 24.62 | 24.75 | 23.86 | 23.95 | 1,920,352 | -0.38(-1.56%) |
Jan 26, 2009 | 22.50 | 24.63 | 22.50 | 24.33 | 2,972,278 | +1.70(+7.51%) |
Jan 23, 2009 | 22.83 | 24.10 | 21.53 | 22.63 | 6,178,391 | +1.05(+4.87%) |
Jan 22, 2009 | 20.91 | 21.71 | 20.57 | 21.58 | 2,519,833 | +0.38(+1.79%) |
Jan 21, 2009 | 20.60 | 21.36 | 20.09 | 21.20 | 2,189,868 | +1.24(+6.21%) |
Jan 20, 2009 | 20.71 | 20.76 | 19.90 | 19.96 | 1,225,460 | -0.66(-3.20%) |
Jan 16, 2009 | 20.68 | 20.68 | 19.73 | 20.62 | 1,091,555 | +0.02(+0.10%) |
Jan 15, 2009 | 19.55 | 20.75 | 19.20 | 20.60 | 949,897 | +0.99(+5.05%) |
Jan 14, 2009 | 19.77 | 20.37 | 19.13 | 19.61 | 754,609 | -0.51(-2.53%) |
Jan 13, 2009 | 20.19 | 20.70 | 19.50 | 20.12 | 1,749,131 | +1.04(+5.45%) |
Jan 12, 2009 | 19.92 | 19.95 | 18.85 | 19.08 | 763,283 | -0.84(-4.22%) |
Jan 09, 2009 | 20.55 | 20.65 | 19.50 | 19.92 | 1,055,453 | -0.69(-3.35%) |
Jan 08, 2009 | 20.57 | 20.66 | 19.87 | 20.61 | 1,195,355 | +0.12(+0.59%) |
Jan 07, 2009 | 19.67 | 20.80 | 19.30 | 20.49 | 3,036,802 | +1.50(+7.90%) |
Jan 06, 2009 | 16.80 | 19.02 | 16.80 | 18.99 | 2,378,151 | +2.30(+13.78%) |
Jan 05, 2009 | 16.99 | 17.32 | 16.35 | 16.69 | 1,325,442 | -0.30(-1.77%) |
Jan 02, 2009 | 16.49 | 17.26 | 16.49 | 16.99 | 803,959 | +0.43(+2.60%) |
Dec 31, 2008 | 15.57 | 17.06 | 15.57 | 16.56 | 1,393,996 | +0.88(+5.61%) |
Dec 30, 2008 | 15.11 | 16.07 | 14.94 | 15.68 | 1,293,725 | +0.75(+5.02%) |
Dec 29, 2008 | 14.68 | 15.01 | 14.11 | 14.93 | 1,046,269 | +0.27(+1.84%) |
Dec 26, 2008 | 14.45 | 14.79 | 14.34 | 14.66 | 275,512 | +0.23(+1.59%) |
Dec 24, 2008 | 14.74 | 14.75 | 13.85 | 14.43 | 634,093 | -0.37(-2.50%) |
Dec 23, 2008 | 15.20 | 15.33 | 14.75 | 14.80 | 1,007,402 | -0.31(-2.05%) |
Dec 22, 2008 | 15.60 | 15.94 | 14.71 | 15.11 | 1,595,273 | -0.76(-4.79%) |
Dec 19, 2008 | 17.34 | 17.34 | 15.41 | 15.87 | 2,370,966 | -1.05(-6.21%) |
Dec 18, 2008 | 16.64 | 17.47 | 16.62 | 16.92 | 1,502,886 | -0.08(-0.47%) |
Dec 17, 2008 | 16.58 | 17.18 | 16.58 | 17.00 | 940,084 | +0.27(+1.61%) |
Dec 16, 2008 | 16.92 | 16.92 | 16.28 | 16.73 | 1,013,570 | +0.02(+0.12%) |
Dec 15, 2008 | 18.12 | 18.29 | 16.20 | 16.71 | 1,197,047 | -1.40(-7.73%) |
Dec 12, 2008 | 17.56 | 18.41 | 17.56 | 18.11 | 958,023 | +0.28(+1.57%) |
Dec 11, 2008 | 18.55 | 19.14 | 17.57 | 17.83 | 900,759 | -0.93(-4.96%) |
Dec 10, 2008 | 18.06 | 19.09 | 17.75 | 18.76 | 2,257,412 | +0.87(+4.86%) |
Dec 09, 2008 | 18.74 | 19.48 | 17.61 | 17.89 | 1,759,364 | -0.94(-4.99%) |
Dec 08, 2008 | 18.76 | 19.83 | 17.95 | 18.83 | 2,629,569 | +0.33(+1.78%) |
Dec 05, 2008 | 18.36 | 19.01 | 17.56 | 18.50 | 2,001,536 | +0.05(+0.27%) |
Dec 04, 2008 | 19.69 | 20.30 | 17.92 | 18.45 | 1,800,031 | -1.53(-7.66%) |
Dec 03, 2008 | 19.40 | 20.09 | 18.20 | 19.98 | 1,286,037 | +0.79(+4.12%) |
Dec 02, 2008 | 20.20 | 20.49 | 18.71 | 19.19 | 1,816,876 | -0.76(-3.81%) |
Dec 01, 2008 | 21.42 | 21.92 | 19.87 | 19.95 | 853,592 | -2.02(-9.19%) |
Nov 28, 2008 | 22.07 | 22.37 | 21.62 | 21.97 | 280,408 | -0.29(-1.30%) |
Nov 26, 2008 | 20.31 | 22.29 | 19.94 | 22.26 | 992,433 | +1.68(+8.16%) |
Nov 25, 2008 | 20.61 | 20.76 | 19.77 | 20.58 | 1,262,996 | +0.22(+1.08%) |
Nov 24, 2008 | 19.86 | 20.78 | 19.54 | 20.36 | 1,455,421 | +0.90(+4.62%) |
Nov 21, 2008 | 18.08 | 19.52 | 17.85 | 19.46 | 1,985,402 | +1.71(+9.63%) |
Nov 20, 2008 | 17.96 | 19.10 | 17.28 | 17.75 | 1,750,880 | -0.45(-2.47%) |
Nov 19, 2008 | 19.84 | 19.92 | 18.06 | 18.20 | 1,985,282 | -1.79(-8.95%) |
Nov 18, 2008 | 20.01 | 20.13 | 18.52 | 19.99 | 1,876,912 | +0.25(+1.27%) |
Nov 17, 2008 | 19.76 | 20.25 | 19.40 | 19.74 | 1,721,823 | +0.05(+0.25%) |
Nov 14, 2008 | 20.05 | 20.92 | 19.44 | 19.69 | 2,007,607 | -1.36(-6.46%) |
Nov 13, 2008 | 21.50 | 22.40 | 18.80 | 21.05 | 5,552,612 | -2.33(-9.97%) |
Nov 12, 2008 | 26.25 | 26.25 | 22.38 | 23.38 | 4,166,030 | -3.27(-12.27%) |
Nov 11, 2008 | 28.79 | 28.99 | 26.41 | 26.65 | 1,705,832 | -2.35(-8.10%) |
Nov 10, 2008 | 29.35 | 29.56 | 27.88 | 29.00 | 1,137,360 | +0.14(+0.49%) |
Nov 07, 2008 | 29.71 | 29.98 | 28.08 | 28.86 | 1,575,557 | -0.60(-2.04%) |
Nov 06, 2008 | 30.16 | 30.76 | 29.30 | 29.46 | 1,192,697 | -0.97(-3.19%) |
Nov 05, 2008 | 31.22 | 31.30 | 30.24 | 30.43 | 982,462 | -1.19(-3.76%) |
Nov 04, 2008 | 30.68 | 31.79 | 30.02 | 31.62 | 1,526,733 | +1.19(+3.91%) |