Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.63 | 16.93 | 16.54 | 16.67 | 0 | +0.04(+0.23%) |
Jan 29, 2009 | 16.72 | 16.80 | 16.58 | 16.63 | 1,363,553 | -0.27(-1.62%) |
Jan 28, 2009 | 16.34 | 17.04 | 16.21 | 16.90 | 1,951,087 | +0.78(+4.82%) |
Jan 27, 2009 | 15.65 | 16.20 | 15.63 | 16.12 | 1,801,107 | +0.58(+3.71%) |
Jan 26, 2009 | 15.68 | 15.94 | 15.39 | 15.55 | 1,920,176 | -0.15(-0.98%) |
Jan 23, 2009 | 15.59 | 15.93 | 15.25 | 15.70 | 1,516,715 | -0.12(-0.76%) |
Jan 22, 2009 | 15.74 | 16.06 | 15.60 | 15.82 | 2,206,327 | -0.30(-1.88%) |
Jan 21, 2009 | 15.94 | 16.12 | 15.54 | 16.12 | 1,778,744 | +0.44(+2.79%) |
Jan 20, 2009 | 16.42 | 16.65 | 15.69 | 15.69 | 3,878,648 | -0.94(-5.63%) |
Jan 16, 2009 | 17.07 | 17.07 | 16.13 | 16.62 | 1,905,000 | -0.05(-0.29%) |
Jan 15, 2009 | 16.50 | 16.86 | 16.27 | 16.67 | 2,333,983 | +0.08(+0.49%) |
Jan 14, 2009 | 16.81 | 17.04 | 16.50 | 16.59 | 2,863,447 | -0.42(-2.48%) |
Jan 13, 2009 | 16.96 | 17.21 | 16.66 | 17.01 | 2,223,904 | +0.09(+0.51%) |
Jan 12, 2009 | 16.89 | 17.19 | 16.85 | 16.93 | 2,231,730 | -0.12(-0.68%) |
Jan 09, 2009 | 17.04 | 17.41 | 16.81 | 17.04 | 2,187,676 | +0.12(+0.74%) |
Jan 08, 2009 | 16.69 | 16.98 | 16.57 | 16.92 | 1,825,920 | +0.13(+0.80%) |
Jan 07, 2009 | 15.97 | 17.02 | 15.97 | 16.78 | 3,762,615 | +0.08(+0.49%) |
Jan 06, 2009 | 16.20 | 16.75 | 16.08 | 16.70 | 1,934,510 | +0.61(+3.82%) |
Jan 05, 2009 | 16.33 | 16.41 | 15.96 | 16.09 | 1,434,955 | -0.33(-1.99%) |
Jan 02, 2009 | 15.81 | 16.46 | 15.61 | 16.41 | 0 | +0.67(+4.24%) |
Jan 01, 2009 | 15.88 | 15.96 | 15.72 | 15.75 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.88 | 15.96 | 15.72 | 15.75 | 1,508,179 | -0.10(-0.64%) |
Dec 30, 2008 | 15.64 | 15.85 | 15.61 | 15.85 | 1,213,916 | +0.23(+1.48%) |
Dec 29, 2008 | 15.88 | 15.88 | 15.47 | 15.62 | 739,765 | -0.22(-1.39%) |
Dec 26, 2008 | 15.88 | 15.88 | 15.60 | 15.84 | 515,507 | +0.23(+1.48%) |
Dec 24, 2008 | 15.71 | 15.76 | 15.29 | 15.61 | 617,545 | -0.05(-0.31%) |
Dec 23, 2008 | 15.73 | 15.89 | 15.46 | 15.65 | 1,690,280 | -0.04(-0.24%) |
Dec 22, 2008 | 15.89 | 16.01 | 15.37 | 15.69 | 1,282,915 | -0.20(-1.24%) |
Dec 19, 2008 | 16.06 | 16.33 | 15.81 | 15.89 | 1,943,944 | -0.06(-0.36%) |
Dec 18, 2008 | 15.84 | 16.28 | 15.63 | 15.95 | 1,352,640 | +0.15(+0.94%) |
Dec 17, 2008 | 15.61 | 16.03 | 15.47 | 15.80 | 1,520,353 | -0.03(-0.18%) |
Dec 16, 2008 | 15.32 | 15.83 | 15.15 | 15.83 | 1,056,530 | +0.69(+4.57%) |
Dec 15, 2008 | 15.67 | 15.69 | 14.90 | 15.14 | 1,400,784 | -0.52(-3.34%) |
Dec 12, 2008 | 14.90 | 15.79 | 14.90 | 15.66 | 1,105,999 | +0.43(+2.81%) |
Dec 11, 2008 | 15.64 | 16.10 | 15.10 | 15.23 | 1,135,290 | -0.59(-3.70%) |
Dec 10, 2008 | 15.67 | 16.03 | 15.43 | 15.82 | 1,200,232 | +0.02(+0.15%) |
Dec 09, 2008 | 16.57 | 16.60 | 15.70 | 15.79 | 1,615,180 | -0.92(-5.52%) |
Dec 08, 2008 | 16.69 | 16.88 | 16.49 | 16.72 | 1,341,184 | +0.39(+2.41%) |
Dec 05, 2008 | 15.60 | 16.33 | 15.39 | 16.32 | 1,477,934 | +0.52(+3.28%) |
Dec 04, 2008 | 15.99 | 17.19 | 15.53 | 15.80 | 1,782,901 | +0.09(+0.55%) |
Dec 03, 2008 | 15.39 | 16.04 | 15.28 | 15.72 | 1,360,373 | +0.01(+0.09%) |
Dec 02, 2008 | 15.46 | 15.84 | 14.44 | 15.70 | 1,970,126 | -0.28(-1.77%) |
Dec 01, 2008 | 16.89 | 16.89 | 15.92 | 15.99 | 1,412,336 | -1.38(-7.96%) |
Nov 28, 2008 | 16.90 | 17.37 | 16.56 | 17.37 | 541,747 | +0.44(+2.58%) |
Nov 26, 2008 | 15.95 | 17.07 | 15.95 | 16.93 | 1,431,071 | +0.73(+4.47%) |
Nov 25, 2008 | 17.09 | 17.94 | 16.21 | 16.21 | 4,046,896 | -0.69(-4.09%) |
Nov 24, 2008 | 16.01 | 17.10 | 15.56 | 16.90 | 2,217,975 | +1.13(+7.16%) |
Nov 21, 2008 | 15.23 | 15.77 | 14.25 | 15.77 | 2,446,802 | +0.71(+4.72%) |
Nov 20, 2008 | 15.96 | 16.34 | 15.00 | 15.06 | 1,524,860 | -1.03(-6.42%) |
Nov 19, 2008 | 17.01 | 17.37 | 16.08 | 16.09 | 1,473,571 | -0.93(-5.47%) |
Nov 18, 2008 | 17.20 | 17.44 | 16.52 | 17.02 | 1,816,070 | -0.08(-0.45%) |
Nov 17, 2008 | 17.51 | 17.92 | 17.07 | 17.10 | 1,533,929 | -0.55(-3.13%) |
Nov 14, 2008 | 18.00 | 18.37 | 17.54 | 17.65 | 1,455,347 | -0.61(-3.37%) |
Nov 13, 2008 | 17.60 | 18.27 | 17.29 | 18.27 | 2,799,489 | +0.61(+3.45%) |
Nov 12, 2008 | 18.61 | 18.97 | 17.57 | 17.66 | 1,691,736 | -1.33(-6.98%) |
Nov 11, 2008 | 19.09 | 19.44 | 18.57 | 18.98 | 1,379,180 | -0.23(-1.20%) |
Nov 10, 2008 | 20.04 | 20.04 | 19.11 | 19.21 | 1,322,383 | -0.51(-2.58%) |
Nov 07, 2008 | 19.99 | 20.34 | 19.26 | 19.72 | 1,732,462 | -0.15(-0.75%) |
Nov 06, 2008 | 20.54 | 20.84 | 19.86 | 19.87 | 2,079,428 | -0.73(-3.57%) |
Nov 05, 2008 | 20.71 | 20.95 | 20.60 | 20.60 | 1,394,699 | -0.33(-1.56%) |
Nov 04, 2008 | 20.36 | 20.99 | 19.91 | 20.93 | 2,009,596 | +0.75(+3.71%) |