Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.28 | 17.38 | 17.07 | 17.27 | 2,926,588 | +0.25(+1.47%) |
Jan 29, 2009 | 16.95 | 17.14 | 16.90 | 17.02 | 3,839,169 | -0.68(-3.82%) |
Jan 28, 2009 | 17.79 | 17.84 | 17.56 | 17.70 | 2,791,436 | +0.19(+1.06%) |
Jan 27, 2009 | 17.36 | 17.62 | 17.29 | 17.51 | 2,393,942 | +0.19(+1.10%) |
Jan 26, 2009 | 17.34 | 17.47 | 17.19 | 17.32 | 3,713,990 | +0.62(+3.73%) |
Jan 23, 2009 | 16.54 | 16.78 | 16.28 | 16.70 | 5,255,921 | -0.23(-1.36%) |
Jan 22, 2009 | 16.71 | 17.03 | 16.62 | 16.93 | 4,172,377 | -0.23(-1.34%) |
Jan 21, 2009 | 16.91 | 17.18 | 16.53 | 17.16 | 5,842,286 | -0.31(-1.77%) |
Jan 20, 2009 | 17.80 | 17.83 | 17.44 | 17.47 | 3,628,401 | -0.40(-2.22%) |
Jan 16, 2009 | 18.23 | 18.24 | 17.65 | 17.86 | 0 | -0.06(-0.36%) |
Jan 15, 2009 | 17.83 | 17.98 | 17.52 | 17.93 | 2,629,891 | +0.02(+0.14%) |
Jan 14, 2009 | 18.01 | 18.07 | 17.58 | 17.90 | 3,504,372 | -0.44(-2.40%) |
Jan 13, 2009 | 18.38 | 18.61 | 18.25 | 18.34 | 4,617,690 | -0.49(-2.63%) |
Jan 12, 2009 | 18.76 | 19.00 | 18.67 | 18.84 | 5,025,342 | -0.22(-1.13%) |
Jan 09, 2009 | 19.38 | 19.39 | 18.98 | 19.05 | 5,678,732 | -0.17(-0.87%) |
Jan 08, 2009 | 19.25 | 19.27 | 18.94 | 19.22 | 3,750,485 | +0.34(+1.79%) |
Jan 07, 2009 | 18.89 | 19.16 | 18.81 | 18.88 | 3,309,271 | +0.39(+2.09%) |
Jan 06, 2009 | 18.06 | 18.61 | 17.77 | 18.50 | 4,635,401 | +0.68(+3.79%) |
Jan 05, 2009 | 17.69 | 17.89 | 17.53 | 17.82 | 3,191,254 | -0.29(-1.60%) |
Jan 02, 2009 | 17.89 | 18.17 | 17.85 | 18.11 | 0 | -0.15(-0.81%) |
Jan 01, 2009 | 18.22 | 18.33 | 18.00 | 18.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.22 | 18.33 | 18.00 | 18.26 | 2,449,522 | +0.42(+2.33%) |
Dec 30, 2008 | 17.73 | 17.87 | 17.68 | 17.84 | 2,750,851 | +0.29(+1.65%) |
Dec 29, 2008 | 17.61 | 17.69 | 17.37 | 17.55 | 2,588,777 | -0.04(-0.22%) |
Dec 26, 2008 | 17.78 | 17.78 | 17.51 | 17.59 | 0 | -0.06(-0.36%) |
Dec 24, 2008 | 17.54 | 17.70 | 17.52 | 17.65 | 1,883,558 | +0.10(+0.56%) |
Dec 23, 2008 | 17.79 | 18.05 | 17.49 | 17.56 | 4,275,325 | -0.06(-0.36%) |
Dec 22, 2008 | 17.99 | 18.02 | 17.50 | 17.62 | 3,939,297 | -0.38(-2.12%) |
Dec 19, 2008 | 18.22 | 18.46 | 17.88 | 18.00 | 4,023,361 | +0.12(+0.66%) |
Dec 18, 2008 | 18.08 | 18.31 | 17.71 | 17.88 | 4,034,734 | -0.24(-1.32%) |
Dec 17, 2008 | 18.17 | 18.31 | 17.93 | 18.12 | 3,667,115 | -0.43(-2.32%) |
Dec 16, 2008 | 17.87 | 18.56 | 17.80 | 18.55 | 4,657,119 | +0.75(+4.24%) |
Dec 15, 2008 | 17.82 | 18.07 | 17.54 | 17.80 | 3,823,163 | +0.13(+0.72%) |
Dec 12, 2008 | 17.45 | 17.73 | 17.30 | 17.67 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 17.15 | 17.86 | 17.08 | 17.67 | 8,860,336 | +0.31(+1.81%) |
Dec 10, 2008 | 17.65 | 17.69 | 17.18 | 17.36 | 2,884,631 | -0.16(-0.89%) |
Dec 09, 2008 | 17.50 | 17.92 | 17.45 | 17.52 | 3,499,976 | -0.32(-1.81%) |
Dec 08, 2008 | 17.87 | 18.11 | 17.60 | 17.84 | 3,284,709 | +0.30(+1.70%) |
Dec 05, 2008 | 17.23 | 17.57 | 16.86 | 17.54 | 0 | +0.84(+5.01%) |
Dec 04, 2008 | 16.69 | 17.03 | 16.56 | 16.70 | 3,454,219 | +0.11(+0.68%) |
Dec 03, 2008 | 16.65 | 17.03 | 16.33 | 16.59 | 7,936,281 | +0.13(+0.77%) |
Dec 02, 2008 | 16.26 | 16.51 | 15.97 | 16.46 | 2,859,718 | +0.78(+4.97%) |
Dec 01, 2008 | 16.75 | 16.76 | 15.67 | 15.68 | 2,855,443 | -1.19(-7.03%) |
Nov 28, 2008 | 16.56 | 16.95 | 16.47 | 16.87 | 1,733,997 | +0.46(+2.78%) |
Nov 26, 2008 | 16.30 | 16.52 | 16.04 | 16.41 | 4,052,541 | -0.43(-2.56%) |
Nov 25, 2008 | 16.89 | 17.04 | 16.56 | 16.84 | 3,617,289 | -0.11(-0.64%) |
Nov 24, 2008 | 16.44 | 17.24 | 16.31 | 16.95 | 3,779,189 | +0.86(+5.36%) |
Nov 21, 2008 | 16.09 | 16.14 | 15.19 | 16.09 | 4,935,934 | +0.15(+0.95%) |
Nov 20, 2008 | 16.95 | 16.99 | 15.88 | 15.94 | 4,194,573 | -1.23(-7.16%) |
Nov 19, 2008 | 18.10 | 18.32 | 17.16 | 17.17 | 3,797,694 | -1.05(-5.78%) |
Nov 18, 2008 | 17.94 | 18.40 | 17.74 | 18.22 | 2,975,244 | +0.78(+4.49%) |
Nov 17, 2008 | 17.71 | 17.85 | 17.34 | 17.44 | 2,702,670 | -0.32(-1.79%) |
Nov 14, 2008 | 17.95 | 18.35 | 17.66 | 17.76 | 0 | -0.48(-2.63%) |
Nov 13, 2008 | 17.49 | 18.26 | 17.02 | 18.24 | 4,458,742 | +0.39(+2.20%) |
Nov 12, 2008 | 18.29 | 18.43 | 17.77 | 17.84 | 3,612,669 | -0.76(-4.11%) |
Nov 11, 2008 | 18.67 | 18.90 | 18.33 | 18.61 | 2,704,671 | +0.19(+1.04%) |
Nov 10, 2008 | 18.73 | 18.78 | 18.22 | 18.42 | 3,230,661 | -0.41(-2.16%) |
Nov 07, 2008 | 18.47 | 18.90 | 18.42 | 18.82 | 0 | +0.97(+5.46%) |
Nov 06, 2008 | 18.44 | 18.64 | 17.73 | 17.85 | 3,497,486 | -0.25(-1.41%) |
Nov 05, 2008 | 18.69 | 19.11 | 18.10 | 18.10 | 3,882,646 | -1.58(-8.04%) |
Nov 04, 2008 | 19.29 | 19.77 | 19.20 | 19.69 | 4,173,187 | +0.51(+2.66%) |