Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 15.06 | 15.12 | 14.32 | 14.39 | 0 | -0.69(-4.57%) |
Jan 29, 2009 | 15.48 | 15.62 | 15.03 | 15.08 | 3,435,508 | -0.59(-3.74%) |
Jan 28, 2009 | 15.31 | 15.80 | 15.18 | 15.66 | 4,590,514 | +0.68(+4.55%) |
Jan 27, 2009 | 14.99 | 15.21 | 14.67 | 14.98 | 5,345,529 | +0.11(+0.72%) |
Jan 26, 2009 | 15.13 | 15.40 | 14.69 | 14.88 | 4,344,997 | -0.14(-0.92%) |
Jan 23, 2009 | 14.75 | 15.26 | 14.63 | 15.01 | 5,758,529 | -0.03(-0.20%) |
Jan 22, 2009 | 15.03 | 15.33 | 14.85 | 15.04 | 6,870,946 | -0.45(-2.89%) |
Jan 21, 2009 | 15.44 | 15.55 | 14.85 | 15.49 | 8,943,918 | +0.33(+2.17%) |
Jan 20, 2009 | 15.73 | 15.86 | 15.07 | 15.16 | 9,820,806 | -0.70(-4.42%) |
Jan 16, 2009 | 15.18 | 16.07 | 15.18 | 15.86 | 0 | +0.01(+0.05%) |
Jan 15, 2009 | 15.40 | 16.17 | 15.18 | 15.86 | 6,878,713 | +0.44(+2.83%) |
Jan 14, 2009 | 15.63 | 15.86 | 15.32 | 15.42 | 4,093,611 | -0.55(-3.43%) |
Jan 13, 2009 | 16.20 | 16.25 | 15.82 | 15.97 | 5,002,554 | -0.34(-2.07%) |
Jan 12, 2009 | 16.51 | 16.59 | 16.18 | 16.30 | 2,702,629 | -0.28(-1.69%) |
Jan 09, 2009 | 17.02 | 17.14 | 16.48 | 16.58 | 3,055,249 | -0.34(-1.99%) |
Jan 08, 2009 | 16.44 | 16.94 | 16.27 | 16.92 | 2,720,811 | +0.40(+2.43%) |
Jan 07, 2009 | 17.14 | 17.14 | 16.44 | 16.52 | 3,925,848 | -0.72(-4.20%) |
Jan 06, 2009 | 16.73 | 17.40 | 16.66 | 17.24 | 4,197,514 | +0.67(+4.04%) |
Jan 05, 2009 | 16.55 | 16.78 | 16.27 | 16.57 | 3,102,723 | -0.10(-0.62%) |
Jan 02, 2009 | 16.25 | 16.74 | 15.97 | 16.68 | 0 | +0.43(+2.64%) |
Jan 01, 2009 | 15.42 | 16.33 | 15.42 | 16.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.42 | 16.33 | 15.42 | 16.25 | 4,839,997 | +0.75(+4.84%) |
Dec 30, 2008 | 14.94 | 15.50 | 14.84 | 15.50 | 3,940,724 | +0.63(+4.22%) |
Dec 29, 2008 | 15.15 | 15.15 | 14.69 | 14.87 | 3,734,023 | -0.21(-1.42%) |
Dec 26, 2008 | 15.03 | 15.13 | 14.68 | 15.08 | 2,227,462 | +0.21(+1.44%) |
Dec 24, 2008 | 14.97 | 15.07 | 14.82 | 14.87 | 2,706,380 | -0.04(-0.26%) |
Dec 23, 2008 | 15.45 | 15.52 | 14.82 | 14.91 | 6,185,024 | -0.30(-1.96%) |
Dec 22, 2008 | 16.10 | 16.19 | 14.98 | 15.21 | 10,604,076 | -0.67(-4.22%) |
Dec 19, 2008 | 16.46 | 16.84 | 15.81 | 15.88 | 7,301,149 | -0.47(-2.90%) |
Dec 18, 2008 | 17.02 | 17.15 | 16.29 | 16.35 | 3,951,672 | -0.69(-4.04%) |
Dec 17, 2008 | 17.38 | 17.61 | 16.88 | 17.04 | 4,226,286 | -0.56(-3.16%) |
Dec 16, 2008 | 16.82 | 17.67 | 16.73 | 17.59 | 3,386,801 | +0.92(+5.51%) |
Dec 15, 2008 | 16.99 | 17.11 | 16.38 | 16.68 | 3,229,843 | -0.13(-0.77%) |
Dec 12, 2008 | 16.12 | 17.00 | 15.70 | 16.81 | 3,641,295 | +0.49(+3.00%) |
Dec 11, 2008 | 17.10 | 17.28 | 16.13 | 16.32 | 3,397,760 | -0.82(-4.78%) |
Dec 10, 2008 | 17.23 | 17.41 | 16.75 | 17.14 | 3,051,650 | +0.10(+0.58%) |
Dec 09, 2008 | 17.37 | 17.79 | 16.98 | 17.04 | 3,086,027 | -0.51(-2.88%) |
Dec 08, 2008 | 17.01 | 17.74 | 16.98 | 17.54 | 4,172,118 | +0.88(+5.31%) |
Dec 05, 2008 | 15.93 | 16.71 | 15.33 | 16.66 | 3,460,470 | +0.55(+3.40%) |
Dec 04, 2008 | 16.01 | 16.61 | 15.85 | 16.11 | 3,137,337 | -0.39(-2.37%) |
Dec 03, 2008 | 16.00 | 16.61 | 15.49 | 16.50 | 3,513,838 | +0.49(+3.09%) |
Dec 02, 2008 | 15.38 | 16.02 | 15.28 | 16.01 | 3,275,575 | +0.85(+5.58%) |
Dec 01, 2008 | 15.99 | 16.27 | 15.11 | 15.16 | 4,524,947 | -1.66(-9.86%) |
Nov 28, 2008 | 16.69 | 16.95 | 16.54 | 16.82 | 1,234,908 | +0.01(+0.07%) |
Nov 26, 2008 | 16.08 | 16.82 | 15.76 | 16.81 | 2,786,598 | +0.52(+3.20%) |
Nov 25, 2008 | 16.19 | 16.62 | 15.63 | 16.29 | 3,825,866 | +0.32(+2.02%) |
Nov 24, 2008 | 14.99 | 16.38 | 14.99 | 15.96 | 6,145,184 | +1.21(+8.23%) |
Nov 21, 2008 | 14.50 | 14.83 | 13.76 | 14.75 | 8,866,403 | +0.59(+4.16%) |
Nov 20, 2008 | 15.61 | 16.12 | 14.11 | 14.16 | 7,083,714 | -1.61(-10.22%) |
Nov 19, 2008 | 16.84 | 17.13 | 15.70 | 15.77 | 4,167,271 | -1.21(-7.12%) |
Nov 18, 2008 | 16.85 | 17.41 | 16.47 | 16.98 | 3,891,997 | +0.09(+0.54%) |
Nov 17, 2008 | 17.26 | 17.77 | 16.89 | 16.89 | 3,976,365 | -0.49(-2.80%) |
Nov 14, 2008 | 18.33 | 18.37 | 17.33 | 17.38 | 0 | -1.15(-6.20%) |
Nov 13, 2008 | 17.06 | 18.58 | 16.69 | 18.52 | 5,574,640 | +1.60(+9.48%) |
Nov 12, 2008 | 17.23 | 17.52 | 16.87 | 16.92 | 4,453,896 | -0.64(-3.66%) |
Nov 11, 2008 | 17.69 | 17.90 | 17.10 | 17.56 | 5,088,259 | -0.07(-0.39%) |
Nov 10, 2008 | 18.50 | 18.56 | 17.35 | 17.63 | 2,816,172 | -0.29(-1.62%) |
Nov 07, 2008 | 17.19 | 17.94 | 17.05 | 17.92 | 4,007,548 | +0.82(+4.79%) |
Nov 06, 2008 | 18.28 | 18.51 | 16.95 | 17.10 | 6,628,692 | -1.36(-7.36%) |
Nov 05, 2008 | 19.48 | 19.70 | 18.43 | 18.46 | 3,662,804 | -1.26(-6.41%) |
Nov 04, 2008 | 19.53 | 19.88 | 19.30 | 19.73 | 3,302,125 | +0.57(+2.98%) |