Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.14 | 17.24 | 16.92 | 17.13 | 2,950,878 | +0.25(+1.47%) |
Jan 29, 2009 | 16.81 | 17.00 | 16.76 | 16.88 | 3,871,033 | -0.67(-3.82%) |
Jan 28, 2009 | 17.64 | 17.70 | 17.42 | 17.55 | 2,814,605 | +0.18(+1.06%) |
Jan 27, 2009 | 17.22 | 17.48 | 17.15 | 17.37 | 2,413,812 | +0.19(+1.10%) |
Jan 26, 2009 | 17.20 | 17.33 | 17.05 | 17.18 | 3,744,816 | +0.62(+3.73%) |
Jan 23, 2009 | 16.40 | 16.64 | 16.15 | 16.56 | 5,299,545 | -0.23(-1.36%) |
Jan 22, 2009 | 16.57 | 16.89 | 16.48 | 16.79 | 4,207,008 | -0.23(-1.34%) |
Jan 21, 2009 | 16.77 | 17.04 | 16.40 | 17.02 | 5,890,777 | -0.31(-1.77%) |
Jan 20, 2009 | 17.65 | 17.68 | 17.30 | 17.32 | 3,658,517 | -0.39(-2.22%) |
Jan 16, 2009 | 18.08 | 18.09 | 17.51 | 17.72 | 0 | -0.06(-0.35%) |
Jan 15, 2009 | 17.68 | 17.83 | 17.38 | 17.78 | 2,651,719 | +0.02(+0.14%) |
Jan 14, 2009 | 17.86 | 17.93 | 17.44 | 17.76 | 3,533,458 | -0.44(-2.40%) |
Jan 13, 2009 | 18.23 | 18.46 | 18.10 | 18.19 | 4,656,017 | -0.49(-2.63%) |
Jan 12, 2009 | 18.61 | 18.84 | 18.52 | 18.68 | 5,067,052 | -0.21(-1.13%) |
Jan 09, 2009 | 19.22 | 19.23 | 18.82 | 18.90 | 5,725,865 | -0.17(-0.87%) |
Jan 08, 2009 | 19.09 | 19.11 | 18.78 | 19.06 | 3,781,614 | +0.34(+1.79%) |
Jan 07, 2009 | 18.74 | 19.00 | 18.65 | 18.73 | 3,336,738 | +0.38(+2.09%) |
Jan 06, 2009 | 17.92 | 18.46 | 17.62 | 18.34 | 4,673,874 | +0.67(+3.79%) |
Jan 05, 2009 | 17.54 | 17.75 | 17.38 | 17.67 | 3,217,742 | -0.29(-1.60%) |
Jan 02, 2009 | 17.74 | 18.02 | 17.70 | 17.96 | 0 | -0.15(-0.80%) |
Jan 01, 2009 | 18.07 | 18.18 | 17.85 | 18.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.07 | 18.18 | 17.85 | 18.11 | 2,469,853 | +0.41(+2.33%) |
Dec 30, 2008 | 17.59 | 17.72 | 17.53 | 17.69 | 2,773,683 | +0.29(+1.65%) |
Dec 29, 2008 | 17.47 | 17.55 | 17.23 | 17.41 | 2,610,264 | -0.04(-0.22%) |
Dec 26, 2008 | 17.63 | 17.63 | 17.36 | 17.44 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.39 | 17.56 | 17.37 | 17.51 | 1,899,192 | +0.10(+0.56%) |
Dec 23, 2008 | 17.64 | 17.90 | 17.34 | 17.41 | 4,310,810 | -0.06(-0.36%) |
Dec 22, 2008 | 17.84 | 17.87 | 17.36 | 17.47 | 3,971,993 | -0.38(-2.12%) |
Dec 19, 2008 | 18.07 | 18.30 | 17.74 | 17.85 | 4,056,755 | +0.12(+0.66%) |
Dec 18, 2008 | 17.94 | 18.16 | 17.57 | 17.74 | 4,068,223 | -0.24(-1.32%) |
Dec 17, 2008 | 18.02 | 18.16 | 17.78 | 17.97 | 3,697,552 | -0.43(-2.32%) |
Dec 16, 2008 | 17.72 | 18.41 | 17.66 | 18.40 | 4,695,773 | +0.75(+4.24%) |
Dec 15, 2008 | 17.68 | 17.93 | 17.39 | 17.65 | 3,854,895 | +0.13(+0.72%) |
Dec 12, 2008 | 17.30 | 17.59 | 17.16 | 17.53 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.01 | 17.72 | 16.94 | 17.53 | 8,933,877 | +0.31(+1.81%) |
Dec 10, 2008 | 17.51 | 17.55 | 17.04 | 17.22 | 2,908,574 | -0.16(-0.90%) |
Dec 09, 2008 | 17.36 | 17.77 | 17.30 | 17.37 | 3,529,026 | -0.32(-1.81%) |
Dec 08, 2008 | 17.72 | 17.96 | 17.45 | 17.69 | 3,311,972 | +0.30(+1.70%) |
Dec 05, 2008 | 17.09 | 17.43 | 16.72 | 17.40 | 0 | +0.83(+5.01%) |
Dec 04, 2008 | 16.55 | 16.89 | 16.42 | 16.57 | 3,482,888 | +0.11(+0.68%) |
Dec 03, 2008 | 16.51 | 16.89 | 16.20 | 16.45 | 8,002,152 | +0.13(+0.77%) |
Dec 02, 2008 | 16.12 | 16.37 | 15.84 | 16.33 | 2,883,454 | +0.77(+4.97%) |
Dec 01, 2008 | 16.61 | 16.62 | 15.54 | 15.55 | 2,879,143 | -1.18(-7.03%) |
Nov 28, 2008 | 16.42 | 16.81 | 16.34 | 16.73 | 1,748,389 | +0.45(+2.78%) |
Nov 26, 2008 | 16.17 | 16.38 | 15.91 | 16.28 | 4,086,177 | -0.43(-2.56%) |
Nov 25, 2008 | 16.75 | 16.90 | 16.42 | 16.71 | 3,647,312 | -0.11(-0.64%) |
Nov 24, 2008 | 16.31 | 17.10 | 16.18 | 16.81 | 3,810,556 | +0.85(+5.36%) |
Nov 21, 2008 | 15.96 | 16.01 | 15.07 | 15.96 | 4,976,902 | +0.15(+0.95%) |
Nov 20, 2008 | 16.81 | 16.85 | 15.75 | 15.81 | 4,229,388 | -1.22(-7.16%) |
Nov 19, 2008 | 17.95 | 18.17 | 17.02 | 17.03 | 3,829,215 | -1.04(-5.78%) |
Nov 18, 2008 | 17.79 | 18.25 | 17.59 | 18.07 | 2,999,939 | +0.78(+4.49%) |
Nov 17, 2008 | 17.57 | 17.71 | 17.20 | 17.29 | 2,725,102 | -0.32(-1.79%) |
Nov 14, 2008 | 17.80 | 18.20 | 17.52 | 17.61 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.34 | 18.11 | 16.88 | 18.09 | 4,495,749 | +0.39(+2.20%) |
Nov 12, 2008 | 18.14 | 18.27 | 17.62 | 17.70 | 3,642,654 | -0.76(-4.11%) |
Nov 11, 2008 | 18.51 | 18.74 | 18.18 | 18.46 | 2,727,120 | +0.19(+1.04%) |
Nov 10, 2008 | 18.58 | 18.63 | 18.07 | 18.27 | 3,257,475 | -0.40(-2.16%) |
Nov 07, 2008 | 18.32 | 18.74 | 18.27 | 18.67 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.29 | 18.48 | 17.59 | 17.70 | 3,526,515 | -0.25(-1.41%) |
Nov 05, 2008 | 18.54 | 18.96 | 17.95 | 17.95 | 3,914,872 | -1.57(-8.04%) |
Nov 04, 2008 | 19.14 | 19.61 | 19.04 | 19.52 | 4,207,825 | +0.51(+2.66%) |