Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 18.46 | 18.47 | 17.48 | 17.91 | 0 | -0.15(-0.81%) |
Jan 29, 2009 | 18.25 | 18.68 | 17.97 | 18.06 | 1,126,798 | -0.25(-1.38%) |
Jan 28, 2009 | 17.86 | 18.55 | 17.80 | 18.31 | 2,496,899 | +0.77(+4.37%) |
Jan 27, 2009 | 17.90 | 18.24 | 17.54 | 17.54 | 1,947,228 | -0.44(-2.47%) |
Jan 26, 2009 | 17.59 | 18.38 | 17.48 | 17.99 | 3,219,104 | +0.66(+3.81%) |
Jan 23, 2009 | 16.72 | 18.00 | 16.72 | 17.33 | 4,090,998 | +0.15(+0.89%) |
Jan 22, 2009 | 17.18 | 17.79 | 16.86 | 17.18 | 2,217,557 | -0.20(-1.15%) |
Jan 21, 2009 | 17.44 | 17.44 | 16.36 | 17.38 | 3,249,434 | +0.20(+1.16%) |
Jan 20, 2009 | 18.37 | 18.40 | 17.01 | 17.18 | 3,673,115 | -1.12(-6.12%) |
Jan 16, 2009 | 18.20 | 18.59 | 17.84 | 18.30 | 1,793,103 | +0.35(+1.97%) |
Jan 15, 2009 | 17.97 | 17.97 | 17.27 | 17.94 | 2,001,414 | +0.05(+0.26%) |
Jan 14, 2009 | 17.64 | 17.90 | 16.97 | 17.90 | 2,025,367 | -0.12(-0.68%) |
Jan 13, 2009 | 18.40 | 18.55 | 17.66 | 18.02 | 1,533,722 | -0.46(-2.49%) |
Jan 12, 2009 | 18.17 | 18.58 | 17.91 | 18.48 | 3,161,429 | +0.31(+1.69%) |
Jan 09, 2009 | 18.59 | 18.76 | 17.98 | 18.17 | 3,602,781 | -0.31(-1.70%) |
Jan 08, 2009 | 17.73 | 18.58 | 17.63 | 18.49 | 5,124,169 | +0.57(+3.17%) |
Jan 07, 2009 | 19.02 | 19.02 | 17.86 | 17.92 | 5,033,370 | -0.95(-5.04%) |
Jan 06, 2009 | 18.31 | 18.96 | 18.13 | 18.87 | 5,942,281 | +0.81(+4.46%) |
Jan 05, 2009 | 18.07 | 18.16 | 17.75 | 18.07 | 3,231,823 | -0.06(-0.34%) |
Jan 02, 2009 | 17.85 | 18.40 | 17.73 | 18.13 | 0 | +0.24(+1.33%) |
Jan 01, 2009 | 16.21 | 18.10 | 16.21 | 17.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.21 | 18.10 | 16.21 | 17.89 | 4,928,272 | +1.48(+9.02%) |
Dec 30, 2008 | 15.84 | 16.44 | 15.61 | 16.41 | 2,986,692 | +0.50(+3.13%) |
Dec 29, 2008 | 16.42 | 16.45 | 15.47 | 15.91 | 1,925,007 | -0.63(-3.80%) |
Dec 26, 2008 | 15.76 | 16.56 | 15.75 | 16.54 | 1,170,632 | +1.00(+6.41%) |
Dec 24, 2008 | 15.50 | 15.60 | 15.24 | 15.54 | 782,108 | -0.10(-0.64%) |
Dec 23, 2008 | 16.19 | 16.19 | 15.19 | 15.64 | 3,635,804 | -0.42(-2.63%) |
Dec 22, 2008 | 16.58 | 16.73 | 15.41 | 16.06 | 3,141,490 | -0.55(-3.32%) |
Dec 19, 2008 | 16.27 | 16.75 | 16.26 | 16.62 | 3,514,187 | +0.42(+2.60%) |
Dec 18, 2008 | 17.58 | 17.58 | 16.19 | 16.19 | 6,904,232 | -0.35(-2.13%) |
Dec 17, 2008 | 16.94 | 17.11 | 16.55 | 16.55 | 4,838,518 | -0.65(-3.79%) |
Dec 16, 2008 | 17.47 | 17.48 | 16.75 | 17.20 | 3,862,421 | +0.51(+3.08%) |
Dec 15, 2008 | 18.57 | 19.28 | 16.69 | 16.69 | 4,131,962 | -1.51(-8.30%) |
Dec 12, 2008 | 17.07 | 18.24 | 17.07 | 18.20 | 2,295,182 | +0.48(+2.73%) |
Dec 11, 2008 | 18.59 | 18.74 | 17.61 | 17.71 | 3,846,903 | -0.94(-5.02%) |
Dec 10, 2008 | 17.51 | 18.65 | 17.41 | 18.65 | 3,608,724 | +1.08(+6.15%) |
Dec 09, 2008 | 17.44 | 17.94 | 17.18 | 17.57 | 4,125,916 | -0.30(-1.67%) |
Dec 08, 2008 | 18.40 | 18.69 | 17.64 | 17.87 | 4,513,414 | -0.15(-0.85%) |
Dec 05, 2008 | 16.68 | 18.02 | 16.49 | 18.02 | 3,765,629 | +1.02(+6.00%) |
Dec 04, 2008 | 17.26 | 18.38 | 16.55 | 17.00 | 6,809,881 | -0.71(-4.03%) |
Dec 03, 2008 | 17.27 | 18.00 | 16.77 | 17.71 | 2,506,820 | +0.06(+0.35%) |
Dec 02, 2008 | 16.95 | 17.65 | 16.45 | 17.65 | 3,617,220 | +0.73(+4.30%) |
Dec 01, 2008 | 18.02 | 18.17 | 16.58 | 16.92 | 3,791,035 | -1.24(-6.84%) |
Nov 28, 2008 | 17.18 | 18.17 | 17.18 | 18.17 | 1,607,802 | +0.76(+4.36%) |
Nov 26, 2008 | 17.37 | 17.67 | 16.84 | 17.41 | 4,181,239 | +0.34(+1.98%) |
Nov 25, 2008 | 15.36 | 17.29 | 15.36 | 17.07 | 6,700,406 | +0.97(+6.00%) |
Nov 24, 2008 | 14.95 | 16.39 | 14.95 | 16.10 | 7,258,049 | +1.53(+10.53%) |
Nov 21, 2008 | 13.03 | 14.73 | 12.75 | 14.57 | 6,958,064 | +1.90(+15.01%) |
Nov 20, 2008 | 15.08 | 15.24 | 12.04 | 12.67 | 11,714,908 | -2.67(-17.40%) |
Nov 19, 2008 | 16.87 | 17.33 | 15.34 | 15.34 | 4,090,612 | -1.60(-9.46%) |
Nov 18, 2008 | 16.94 | 17.59 | 16.27 | 16.94 | 3,161,574 | -0.18(-1.03%) |
Nov 17, 2008 | 17.25 | 17.47 | 16.51 | 17.11 | 2,633,720 | -0.25(-1.46%) |
Nov 14, 2008 | 18.05 | 18.15 | 16.79 | 17.37 | 3,473,423 | -0.92(-5.03%) |
Nov 13, 2008 | 16.59 | 18.29 | 15.57 | 18.29 | 5,005,573 | +1.73(+10.42%) |
Nov 12, 2008 | 16.78 | 17.64 | 16.43 | 16.56 | 3,497,323 | -1.11(-6.29%) |
Nov 11, 2008 | 16.87 | 18.27 | 16.62 | 17.67 | 5,477,070 | +0.38(+2.17%) |
Nov 10, 2008 | 18.19 | 18.40 | 16.36 | 17.30 | 5,193,164 | -1.00(-5.45%) |
Nov 07, 2008 | 16.70 | 18.34 | 16.65 | 18.30 | 4,039,530 | +1.62(+9.70%) |
Nov 06, 2008 | 17.87 | 18.40 | 16.38 | 16.68 | 3,617,556 | -1.73(-9.38%) |
Nov 05, 2008 | 18.72 | 18.72 | 17.82 | 18.40 | 3,467,786 | -0.38(-2.04%) |
Nov 04, 2008 | 17.92 | 19.15 | 17.64 | 18.79 | 10,428,741 | +1.57(+9.13%) |