Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 16.50 | 16.50 | 15.46 | 15.65 | 0 | -0.76(-4.65%) |
Jan 29, 2009 | 17.47 | 17.84 | 16.23 | 16.41 | 4,401,845 | -1.33(-7.51%) |
Jan 28, 2009 | 17.10 | 18.25 | 17.10 | 17.75 | 4,967,219 | +1.05(+6.28%) |
Jan 27, 2009 | 16.79 | 17.33 | 16.51 | 16.70 | 2,150,913 | -0.24(-1.41%) |
Jan 26, 2009 | 16.46 | 17.81 | 16.14 | 16.94 | 4,705,808 | +0.47(+2.85%) |
Jan 23, 2009 | 15.48 | 16.98 | 15.47 | 16.47 | 0 | +0.12(+0.73%) |
Jan 22, 2009 | 16.52 | 16.83 | 16.01 | 16.35 | 6,591,938 | -0.45(-2.68%) |
Jan 21, 2009 | 16.44 | 16.83 | 15.56 | 16.80 | 3,932,312 | +0.53(+3.28%) |
Jan 20, 2009 | 17.51 | 17.51 | 16.26 | 16.26 | 4,532,607 | -1.31(-7.43%) |
Jan 16, 2009 | 17.58 | 17.86 | 16.55 | 17.57 | 0 | +0.35(+2.03%) |
Jan 15, 2009 | 17.11 | 17.97 | 16.51 | 17.22 | 4,003,659 | +0.06(+0.32%) |
Jan 14, 2009 | 17.65 | 17.79 | 16.90 | 17.17 | 2,926,173 | -0.71(-3.96%) |
Jan 13, 2009 | 17.60 | 18.43 | 17.40 | 17.87 | 3,677,161 | -0.07(-0.41%) |
Jan 12, 2009 | 19.49 | 19.49 | 17.70 | 17.95 | 3,100,783 | -1.10(-5.79%) |
Jan 09, 2009 | 19.78 | 19.95 | 18.45 | 19.05 | 5,545,962 | -0.90(-4.52%) |
Jan 08, 2009 | 18.56 | 20.07 | 18.50 | 19.95 | 4,236,286 | +0.93(+4.88%) |
Jan 07, 2009 | 20.10 | 20.32 | 18.71 | 19.02 | 7,398,266 | -1.67(-8.09%) |
Jan 06, 2009 | 20.69 | 20.95 | 20.11 | 20.70 | 3,753,109 | +0.30(+1.49%) |
Jan 05, 2009 | 19.52 | 20.76 | 19.52 | 20.39 | 3,931,963 | +0.54(+2.73%) |
Jan 02, 2009 | 19.50 | 19.96 | 18.96 | 19.85 | 0 | +0.15(+0.75%) |
Jan 01, 2009 | 18.94 | 19.86 | 18.56 | 19.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.94 | 19.86 | 18.56 | 19.70 | 2,849,218 | +0.77(+4.08%) |
Dec 30, 2008 | 18.39 | 19.06 | 17.96 | 18.93 | 1,783,176 | +0.82(+4.52%) |
Dec 29, 2008 | 18.48 | 18.67 | 17.82 | 18.11 | 1,655,942 | -0.35(-1.89%) |
Dec 26, 2008 | 18.48 | 18.82 | 18.23 | 18.46 | 0 | +0.14(+0.75%) |
Dec 24, 2008 | 18.93 | 18.93 | 18.29 | 18.32 | 1,052,164 | -0.40(-2.11%) |
Dec 23, 2008 | 19.01 | 19.40 | 18.35 | 18.72 | 3,270,738 | -0.17(-0.88%) |
Dec 22, 2008 | 19.93 | 19.95 | 18.41 | 18.89 | 3,481,753 | -1.07(-5.35%) |
Dec 19, 2008 | 20.96 | 21.40 | 19.94 | 19.95 | 5,070,742 | -1.05(-4.99%) |
Dec 18, 2008 | 21.58 | 22.34 | 20.29 | 21.00 | 5,321,037 | +0.16(+0.75%) |
Dec 17, 2008 | 19.91 | 21.73 | 19.82 | 20.84 | 5,878,276 | +0.41(+2.02%) |
Dec 16, 2008 | 19.09 | 20.51 | 18.90 | 20.43 | 5,824,967 | +1.73(+9.24%) |
Dec 15, 2008 | 19.17 | 19.20 | 18.29 | 18.70 | 2,784,221 | -0.57(-2.96%) |
Dec 12, 2008 | 17.70 | 19.53 | 17.70 | 19.27 | 0 | +0.86(+4.70%) |
Dec 11, 2008 | 19.17 | 20.03 | 18.09 | 18.41 | 3,580,127 | -1.33(-6.75%) |
Dec 10, 2008 | 18.82 | 19.77 | 18.20 | 19.74 | 4,688,188 | +0.80(+4.22%) |
Dec 09, 2008 | 20.05 | 20.77 | 18.71 | 18.94 | 5,526,354 | -1.54(-7.50%) |
Dec 08, 2008 | 20.41 | 20.69 | 19.17 | 20.48 | 6,229,291 | +0.22(+1.09%) |
Dec 05, 2008 | 18.40 | 20.53 | 17.77 | 20.26 | 0 | +1.36(+7.20%) |
Dec 04, 2008 | 17.09 | 19.86 | 17.09 | 18.89 | 9,785,464 | +1.21(+6.86%) |
Dec 03, 2008 | 17.14 | 18.38 | 16.14 | 17.68 | 7,809,675 | +0.91(+5.43%) |
Dec 02, 2008 | 16.53 | 17.10 | 15.65 | 16.77 | 4,648,146 | +0.97(+6.11%) |
Dec 01, 2008 | 17.56 | 18.11 | 15.75 | 15.80 | 6,057,922 | -2.52(-13.75%) |
Nov 28, 2008 | 18.34 | 18.58 | 17.68 | 18.32 | 1,126,923 | -0.22(-1.19%) |
Nov 26, 2008 | 16.34 | 18.89 | 16.34 | 18.54 | 6,419,924 | +1.50(+8.79%) |
Nov 25, 2008 | 16.26 | 17.74 | 15.74 | 17.05 | 7,265,410 | +1.31(+8.29%) |
Nov 24, 2008 | 13.96 | 16.25 | 13.88 | 15.74 | 7,139,027 | +1.96(+14.21%) |
Nov 21, 2008 | 14.71 | 15.09 | 12.46 | 13.78 | 8,395,736 | +0.08(+0.60%) |
Nov 20, 2008 | 14.25 | 15.12 | 13.64 | 13.70 | 5,645,656 | -0.86(-5.88%) |
Nov 19, 2008 | 15.80 | 15.81 | 14.55 | 14.55 | 4,725,618 | -1.39(-8.71%) |
Nov 18, 2008 | 15.87 | 16.49 | 15.22 | 15.94 | 3,982,727 | +0.00(+0.00%) |
Nov 17, 2008 | 15.80 | 16.38 | 15.27 | 15.94 | 3,474,336 | -0.07(-0.46%) |
Nov 14, 2008 | 16.10 | 17.47 | 15.98 | 16.02 | 0 | -0.58(-3.49%) |
Nov 13, 2008 | 16.23 | 16.60 | 14.35 | 16.60 | 8,117,355 | +0.16(+0.95%) |
Nov 12, 2008 | 17.39 | 17.40 | 16.37 | 16.44 | 4,709,902 | -0.97(-5.55%) |
Nov 11, 2008 | 16.68 | 18.14 | 16.42 | 17.40 | 5,687,183 | -0.02(-0.11%) |
Nov 10, 2008 | 18.29 | 18.36 | 17.24 | 17.42 | 3,573,941 | -0.44(-2.47%) |
Nov 07, 2008 | 19.00 | 19.17 | 17.22 | 17.86 | 0 | -0.95(-5.03%) |
Nov 06, 2008 | 18.93 | 19.09 | 18.18 | 18.81 | 3,998,309 | -0.25(-1.30%) |
Nov 05, 2008 | 20.83 | 21.53 | 19.00 | 19.06 | 5,388,106 | -2.09(-9.87%) |
Nov 04, 2008 | 21.20 | 21.88 | 20.68 | 21.15 | 4,568,100 | +0.42(+2.04%) |